SHE:300993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.21	12.45	12.20	12.24	12.24	0.08%	3,407,900
Apr 29, 2026	11.85	12.43	11.81	12.23	12.23	2.34%	4,578,662
Apr 28, 2026	12.14	12.14	11.87	11.95	11.95	-0.58%	2,992,690
Apr 27, 2026	12.30	12.30	11.67	12.02	12.02	-2.28%	6,987,304
Apr 24, 2026	12.21	12.38	12.09	12.30	12.30	0.99%	2,910,942
Apr 23, 2026	12.34	12.38	12.17	12.18	12.18	-1.54%	2,309,067
Apr 22, 2026	12.50	12.57	12.32	12.37	12.37	-0.88%	2,214,070
Apr 21, 2026	12.53	12.56	12.38	12.48	12.48	-0.40%	1,576,800
Apr 20, 2026	12.48	12.61	12.39	12.53	12.53	0.97%	2,118,343
Apr 17, 2026	12.43	12.48	12.36	12.41	12.41	-0.56%	2,333,950
Apr 16, 2026	12.28	12.50	12.24	12.48	12.48	1.79%	2,424,564
Apr 15, 2026	12.42	12.44	12.24	12.26	12.26	-0.81%	1,973,100
Apr 14, 2026	12.39	12.43	12.24	12.36	12.36	0.16%	2,356,400
Apr 13, 2026	12.60	12.60	12.25	12.34	12.34	-0.40%	2,837,500
Apr 10, 2026	12.27	12.53	12.25	12.39	12.39	1.47%	2,014,998
Apr 9, 2026	12.35	12.44	12.15	12.21	12.21	-2.01%	2,048,172
Apr 8, 2026	12.29	12.47	12.27	12.46	12.46	2.98%	2,099,413
Apr 7, 2026	11.92	12.11	11.83	12.10	12.10	2.11%	2,032,600
Apr 3, 2026	12.18	12.25	11.83	11.85	11.85	-2.39%	2,041,500
Apr 2, 2026	12.38	12.39	12.07	12.14	12.14	-2.18%	1,983,356
Apr 1, 2026	12.36	12.44	12.20	12.41	12.41	2.14%	2,268,200
Mar 31, 2026	12.29	12.45	12.13	12.15	12.15	-0.98%	2,348,700
Mar 30, 2026	12.21	12.40	12.13	12.27	12.27	-0.81%	2,104,800
Mar 27, 2026	12.06	12.40	12.06	12.37	12.37	1.14%	2,161,891
Mar 26, 2026	12.54	12.62	12.11	12.23	12.23	-2.00%	2,528,530
Mar 25, 2026	12.35	12.62	12.33	12.48	12.48	1.13%	4,510,089
Mar 24, 2026	12.00	12.35	11.86	12.34	12.34	4.58%	3,933,089
Mar 23, 2026	12.29	12.31	11.72	11.80	11.80	-4.84%	3,681,170
Mar 20, 2026	12.79	12.88	12.40	12.40	12.40	-2.67%	2,541,986
Mar 19, 2026	13.03	13.08	12.72	12.74	12.74	-2.67%	2,667,776
Mar 18, 2026	12.97	13.12	12.93	13.09	13.09	0.61%	1,860,388
Mar 17, 2026	13.22	13.30	12.99	13.01	13.01	-1.14%	2,228,702
Mar 16, 2026	13.13	13.27	13.04	13.16	13.16	0.30%	1,961,230
Mar 13, 2026	13.10	13.30	13.06	13.12	13.12	-0.15%	1,938,500
Mar 12, 2026	13.39	13.40	13.10	13.14	13.14	-1.87%	2,524,370
Mar 11, 2026	13.48	13.48	13.29	13.39	13.39	-0.37%	2,066,577
Mar 10, 2026	13.29	13.47	13.29	13.44	13.44	1.74%	2,503,773
Mar 9, 2026	13.22	13.36	13.03	13.21	13.21	-0.90%	3,072,229
Mar 6, 2026	13.10	13.36	13.04	13.33	13.33	1.76%	2,276,944
Mar 5, 2026	13.14	13.24	13.06	13.10	13.10	1.08%	2,593,333
Mar 4, 2026	12.91	13.07	12.84	12.96	12.96	-0.31%	2,872,277
Mar 3, 2026	13.45	13.52	12.96	13.00	13.00	-3.20%	5,279,542
Mar 2, 2026	13.87	13.92	13.39	13.43	13.43	-4.21%	6,929,245
Feb 27, 2026	14.00	14.07	13.96	14.02	14.02	-0.21%	3,398,471
Feb 26, 2026	14.48	14.48	14.01	14.05	14.05	-2.70%	6,321,086
Feb 25, 2026	14.56	14.63	14.36	14.44	14.44	-0.62%	4,424,832
Feb 24, 2026	14.46	14.56	14.42	14.53	14.53	0.90%	2,929,559
Feb 13, 2026	14.56	14.71	14.36	14.40	14.40	-0.62%	2,942,709
Feb 12, 2026	14.75	14.75	14.44	14.49	14.49	-1.29%	3,064,340
Feb 11, 2026	14.80	14.80	14.66	14.68	14.68	-0.74%	2,499,236