SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.69	12.52	11.69	12.48	-	1.38%	3,971,012
Apr 28, 2026	12.70	12.79	12.26	12.31	12.31	-2.92%	11,660,284
Apr 27, 2026	12.96	13.27	12.68	12.68	12.68	8.10%	23,717,755
Apr 24, 2026	11.69	11.80	11.57	11.73	11.73	-0.09%	3,653,404
Apr 23, 2026	11.81	11.82	11.63	11.74	11.74	-1.18%	3,340,500
Apr 22, 2026	11.85	11.93	11.81	11.88	11.88	-0.42%	2,603,100
Apr 21, 2026	11.95	12.02	11.90	11.93	11.93	-0.25%	2,039,300
Apr 20, 2026	11.98	12.07	11.88	11.96	11.96	-0.25%	2,807,800
Apr 17, 2026	12.10	12.12	11.94	11.99	11.99	-0.99%	2,708,277
Apr 16, 2026	12.09	12.17	11.98	12.11	12.11	0.08%	2,513,400
Apr 15, 2026	12.03	12.13	11.96	12.10	12.10	0.92%	3,091,691
Apr 14, 2026	12.00	12.00	11.83	11.99	11.99	0.59%	2,185,200
Apr 13, 2026	11.96	12.05	11.89	11.92	11.92	-1.16%	2,048,400
Apr 10, 2026	11.98	12.18	11.97	12.06	12.06	1.09%	2,853,300
Apr 9, 2026	12.09	12.12	11.93	11.93	11.93	-1.73%	3,028,600
Apr 8, 2026	12.03	12.20	11.99	12.14	12.14	2.45%	3,264,200
Apr 7, 2026	11.80	11.96	11.69	11.85	11.85	0.59%	2,118,103
Apr 3, 2026	12.10	12.16	11.74	11.78	11.78	-3.05%	3,249,300
Apr 2, 2026	12.18	12.23	12.06	12.15	12.15	-0.25%	3,307,800
Apr 1, 2026	11.92	12.24	11.89	12.18	12.18	2.96%	5,020,743
Mar 31, 2026	11.88	12.04	11.82	11.83	11.83	-0.42%	2,938,400
Mar 30, 2026	11.79	11.90	11.65	11.88	11.88	-0.34%	3,350,700
Mar 27, 2026	11.42	11.94	11.42	11.92	11.92	3.20%	4,395,692
Mar 26, 2026	11.72	11.82	11.49	11.55	11.55	-1.62%	2,547,506
Mar 25, 2026	11.72	11.83	11.63	11.74	11.74	0.34%	3,844,400
Mar 24, 2026	11.63	11.72	11.44	11.70	11.70	2.36%	3,563,300
Mar 23, 2026	11.92	11.92	11.34	11.43	11.43	-4.91%	5,052,082
Mar 20, 2026	12.16	12.30	12.02	12.02	12.02	-1.72%	3,677,276
Mar 19, 2026	12.48	12.48	12.14	12.23	12.23	-2.00%	4,986,966
Mar 18, 2026	12.52	12.56	12.37	12.48	12.48	-0.24%	3,265,500
Mar 17, 2026	12.60	12.71	12.48	12.51	12.51	-0.79%	3,185,104
Mar 16, 2026	12.54	12.62	12.48	12.61	12.61	0.40%	2,451,350
Mar 13, 2026	12.55	12.63	12.47	12.56	12.56	-	2,589,366
Mar 12, 2026	12.56	12.59	12.43	12.56	12.56	-	3,758,100
Mar 11, 2026	12.72	12.75	12.50	12.56	12.56	-1.26%	4,270,573
Mar 10, 2026	12.63	12.75	12.62	12.72	12.72	1.35%	3,064,604
Mar 9, 2026	12.52	12.59	12.38	12.55	12.55	-0.24%	3,078,900
Mar 6, 2026	12.35	12.62	12.27	12.58	12.58	1.45%	2,971,064
Mar 5, 2026	12.47	12.48	12.31	12.40	12.40	0.98%	3,621,500
Mar 4, 2026	12.45	12.55	12.23	12.28	12.28	-2.00%	4,665,997
Mar 3, 2026	12.85	12.90	12.43	12.53	12.53	-2.34%	6,100,769
Mar 2, 2026	13.05	13.08	12.72	12.83	12.83	-2.28%	6,549,300
Feb 27, 2026	13.04	13.15	13.01	13.13	13.13	0.54%	3,110,896
Feb 26, 2026	13.17	13.17	13.03	13.06	13.06	-0.68%	3,586,300
Feb 25, 2026	13.08	13.22	13.05	13.15	13.15	0.61%	4,485,445
Feb 24, 2026	13.10	13.13	12.98	13.07	13.07	0.85%	4,496,100
Feb 13, 2026	13.17	13.21	12.96	12.96	12.96	-1.59%	5,042,296
Feb 12, 2026	13.24	13.24	13.09	13.17	13.17	-0.60%	3,619,391
Feb 11, 2026	13.32	13.35	13.21	13.25	13.25	-0.53%	3,838,096
Feb 10, 2026	13.32	13.36	13.25	13.32	13.32	-	3,160,596
Feb 9, 2026	13.28	13.35	13.24	13.32	13.32	0.76%	3,970,190
Feb 6, 2026	13.13	13.30	13.13	13.22	13.22	0.08%	3,827,300
Feb 5, 2026	13.31	13.31	13.15	13.21	13.21	-0.38%	3,537,659
Feb 4, 2026	13.13	13.28	13.07	13.26	13.26	0.76%	4,584,568
Feb 3, 2026	13.06	13.16	12.98	13.16	13.16	1.23%	5,552,181
Feb 2, 2026	13.20	13.23	13.00	13.00	13.00	-1.74%	6,418,800
Jan 30, 2026	13.38	13.42	13.11	13.23	13.23	-0.75%	7,020,584
Jan 29, 2026	13.58	13.64	13.21	13.33	13.33	-4.03%	13,268,376
Jan 28, 2026	14.20	14.23	13.88	13.89	13.89	-2.87%	10,311,310
Jan 27, 2026	14.48	14.54	14.03	14.30	14.30	-2.59%	13,242,220
Jan 26, 2026	14.37	14.73	14.23	14.68	14.68	3.02%	19,458,950
Jan 23, 2026	14.17	14.33	14.16	14.25	14.25	0.92%	8,283,186
Jan 22, 2026	14.23	14.23	14.09	14.12	14.12	-0.56%	5,681,406
Jan 21, 2026	14.12	14.32	14.07	14.20	14.20	0.35%	7,152,464
Jan 20, 2026	14.28	14.35	14.02	14.15	14.15	-1.05%	7,575,700
Jan 19, 2026	14.15	14.32	14.08	14.30	14.30	0.78%	9,922,889
Jan 16, 2026	14.77	14.86	14.15	14.19	14.19	-3.01%	13,669,830
Jan 15, 2026	14.81	14.88	14.46	14.63	14.63	-1.81%	13,895,203
Jan 14, 2026	15.20	15.37	14.62	14.90	14.90	-2.17%	28,878,900
Jan 13, 2026	13.99	16.05	13.99	15.23	15.23	9.41%	40,836,690
Jan 12, 2026	13.58	13.96	13.58	13.92	13.92	2.50%	9,277,193
Jan 9, 2026	13.50	13.64	13.43	13.58	13.58	0.59%	6,434,504
Jan 8, 2026	13.34	13.58	13.31	13.50	13.50	1.12%	4,885,762
Jan 7, 2026	13.54	13.56	13.34	13.35	13.35	-1.11%	4,041,911
Jan 6, 2026	13.54	13.65	13.40	13.50	13.50	-	5,124,963
Jan 5, 2026	13.14	13.50	13.00	13.50	13.50	3.29%	7,216,016
Dec 31, 2025	13.17	13.19	13.06	13.07	13.07	-0.76%	3,109,856
Dec 30, 2025	13.25	13.25	13.10	13.17	13.17	-0.45%	3,441,600
Dec 29, 2025	13.38	13.38	13.21	13.23	13.23	-0.82%	3,132,700
Dec 26, 2025	13.42	13.45	13.32	13.34	13.34	-0.60%	2,712,800
Dec 25, 2025	13.35	13.50	13.27	13.42	13.42	0.98%	3,231,300
Dec 24, 2025	13.23	13.30	13.15	13.29	13.29	0.45%	2,673,900
Dec 23, 2025	13.33	13.37	13.21	13.23	13.23	-0.75%	2,147,052
Dec 22, 2025	13.45	13.48	13.31	13.33	13.33	-0.52%	3,249,800
Dec 19, 2025	13.31	13.54	13.27	13.40	13.40	0.83%	4,327,285
Dec 18, 2025	13.17	13.35	13.14	13.29	13.29	0.45%	2,993,631
Dec 17, 2025	13.07	13.24	13.01	13.23	13.23	1.22%	3,456,100
Dec 16, 2025	13.21	13.22	13.04	13.07	13.07	-1.06%	3,125,946
Dec 15, 2025	13.30	13.34	13.16	13.21	13.21	-1.93%	4,622,522
Dec 12, 2025	13.60	13.60	13.09	13.47	13.47	-1.03%	15,694,550
Dec 11, 2025	13.97	14.08	13.59	13.61	13.61	-1.95%	8,935,490
Dec 10, 2025	13.80	13.93	13.61	13.88	13.88	2.89%	9,767,658
Dec 9, 2025	13.60	13.66	13.38	13.49	13.49	-1.17%	3,546,927
Dec 8, 2025	13.67	13.76	13.56	13.65	13.65	-0.22%	3,785,500
Dec 5, 2025	13.57	13.68	13.47	13.68	13.68	0.66%	2,638,800
Dec 4, 2025	13.72	13.74	13.53	13.59	13.59	-0.73%	2,933,899
Dec 3, 2025	13.72	13.77	13.60	13.69	13.69	-0.22%	3,398,800
Dec 2, 2025	13.89	13.89	13.66	13.72	13.72	-1.44%	4,871,982
Dec 1, 2025	13.33	14.11	13.31	13.92	13.92	4.43%	10,907,190
Nov 28, 2025	13.30	13.34	13.24	13.33	13.33	0.23%	2,438,300