SHE:301339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.11	13.33	13.11	13.18	13.18	0.38%	4,789,759
Apr 30, 2026	13.14	13.20	13.09	13.13	13.13	0.08%	3,186,606
Apr 29, 2026	12.92	13.18	12.83	13.12	13.12	1.39%	3,748,871
Apr 28, 2026	13.29	13.29	12.85	12.94	12.94	-2.41%	4,450,780
Apr 27, 2026	13.04	13.29	12.92	13.26	13.26	1.69%	4,448,178
Apr 24, 2026	13.00	13.13	12.90	13.04	13.04	-0.61%	3,213,580
Apr 23, 2026	13.30	13.36	13.04	13.12	13.12	-1.35%	4,399,193
Apr 22, 2026	13.30	13.41	13.26	13.30	13.30	-0.60%	2,933,580
Apr 21, 2026	13.63	13.63	13.36	13.38	13.38	-1.33%	2,878,340
Apr 20, 2026	13.35	13.62	13.31	13.56	13.56	1.57%	3,882,654
Apr 17, 2026	13.38	13.49	13.26	13.35	13.35	-0.89%	3,170,030
Apr 16, 2026	13.19	13.58	13.12	13.47	13.47	2.59%	5,664,270
Apr 15, 2026	13.20	13.25	13.11	13.13	13.13	-0.15%	2,496,600
Apr 14, 2026	13.22	13.26	13.03	13.15	13.15	0.23%	2,915,497
Apr 13, 2026	13.12	13.18	13.05	13.12	13.12	-0.30%	2,759,480
Apr 10, 2026	13.07	13.26	13.06	13.16	13.16	1.23%	3,219,290
Apr 9, 2026	13.23	13.23	12.96	13.00	13.00	-1.96%	3,767,540
Apr 8, 2026	12.93	13.27	12.89	13.26	13.26	4.66%	4,979,714
Apr 7, 2026	12.68	12.80	12.56	12.67	12.67	-	2,629,500
Apr 3, 2026	12.92	12.99	12.62	12.67	12.67	-1.48%	2,201,520
Apr 2, 2026	13.07	13.10	12.81	12.86	12.86	-1.83%	3,308,699
Apr 1, 2026	13.30	13.38	13.02	13.10	13.10	0.23%	3,729,082
Mar 31, 2026	12.97	13.30	12.91	13.07	13.07	1.00%	4,715,795
Mar 30, 2026	13.07	13.14	12.65	12.94	12.94	-2.04%	5,818,900
Mar 27, 2026	13.05	13.24	12.93	13.21	13.21	0.08%	3,906,760
Mar 26, 2026	13.32	13.42	13.10	13.20	13.20	-0.90%	3,158,948
Mar 25, 2026	13.29	13.47	13.26	13.32	13.32	0.53%	3,860,555
Mar 24, 2026	12.96	13.27	12.78	13.25	13.25	3.92%	5,055,054
Mar 23, 2026	13.41	13.50	12.60	12.75	12.75	-6.39%	7,631,265
Mar 20, 2026	14.08	14.22	13.61	13.62	13.62	-3.27%	4,976,475
Mar 19, 2026	13.97	14.33	13.91	14.08	14.08	-0.35%	4,984,900
Mar 18, 2026	14.07	14.25	13.91	14.13	14.13	0.57%	3,356,520
Mar 17, 2026	14.25	14.35	14.04	14.05	14.05	-1.40%	3,444,108
Mar 16, 2026	14.08	14.28	14.08	14.25	14.25	1.28%	3,551,300
Mar 13, 2026	14.23	14.33	14.07	14.07	14.07	-1.47%	3,449,560
Mar 12, 2026	14.30	14.41	14.19	14.28	14.28	-0.07%	3,658,020
Mar 11, 2026	14.36	14.48	14.20	14.29	14.29	-0.56%	4,454,360
Mar 10, 2026	14.20	14.61	14.06	14.37	14.37	2.57%	6,254,474
Mar 9, 2026	13.70	14.09	13.54	14.01	14.01	1.52%	6,317,528
Mar 6, 2026	13.62	13.82	13.58	13.80	13.80	1.25%	3,267,565
Mar 5, 2026	13.73	13.84	13.55	13.63	13.63	1.26%	4,670,098
Mar 4, 2026	13.68	13.83	13.32	13.46	13.46	-2.39%	5,898,694
Mar 3, 2026	14.20	14.30	13.75	13.79	13.79	-2.89%	7,360,950
Mar 2, 2026	14.80	14.88	14.18	14.20	14.20	-5.46%	10,877,735
Feb 27, 2026	14.97	15.06	14.92	15.02	15.02	0.07%	4,367,660
Feb 26, 2026	15.09	15.10	14.97	15.01	15.01	0.07%	4,101,039
Feb 25, 2026	15.13	15.18	14.94	15.00	15.00	-0.79%	5,150,516
Feb 24, 2026	15.20	15.25	14.97	15.12	15.12	-0.07%	4,731,554
Feb 13, 2026	15.12	15.29	15.10	15.13	15.13	-0.26%	4,702,883
Feb 12, 2026	15.15	15.22	15.00	15.17	15.17	0.13%	4,177,316