SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.50	10.60	10.34	10.58	-	1.44%	6,478,247
Apr 28, 2026	10.40	10.58	10.37	10.43	10.43	0.29%	5,643,005
Apr 27, 2026	10.39	10.45	10.29	10.40	10.40	0.10%	4,498,874
Apr 24, 2026	10.50	10.54	10.39	10.39	10.39	-1.24%	6,031,812
Apr 23, 2026	10.61	10.63	10.45	10.52	10.52	-0.94%	5,147,955
Apr 22, 2026	10.58	10.64	10.55	10.62	10.62	0.09%	3,420,201
Apr 21, 2026	10.66	10.74	10.56	10.61	10.61	-0.56%	3,774,911
Apr 20, 2026	10.67	10.71	10.57	10.67	10.67	0.19%	4,125,082
Apr 17, 2026	10.83	10.84	10.61	10.65	10.65	-1.93%	7,023,900
Apr 16, 2026	10.83	10.86	10.74	10.86	10.86	0.37%	4,356,200
Apr 15, 2026	10.84	10.90	10.78	10.82	10.82	0.28%	5,142,882
Apr 14, 2026	10.87	10.87	10.66	10.79	10.79	-	4,792,900
Apr 13, 2026	10.85	10.85	10.68	10.79	10.79	-0.83%	5,726,318
Apr 10, 2026	10.88	11.04	10.83	10.88	10.88	0.74%	6,310,300
Apr 9, 2026	10.99	11.11	10.78	10.80	10.80	-2.17%	6,690,941
Apr 8, 2026	10.92	11.06	10.90	11.04	11.04	2.32%	6,567,097
Apr 7, 2026	10.65	10.90	10.57	10.79	10.79	1.70%	5,058,100
Apr 3, 2026	11.00	11.03	10.58	10.61	10.61	-3.81%	6,328,800
Apr 2, 2026	11.05	11.16	10.96	11.03	11.03	-0.18%	7,399,936
Apr 1, 2026	10.90	11.08	10.77	11.05	11.05	3.08%	8,051,900
Mar 31, 2026	10.89	11.01	10.70	10.72	10.72	-1.65%	4,891,000
Mar 30, 2026	10.74	10.93	10.69	10.90	10.90	0.65%	5,492,300
Mar 27, 2026	10.50	10.84	10.47	10.83	10.83	2.17%	5,379,097
Mar 26, 2026	10.72	10.82	10.56	10.60	10.60	-1.21%	5,279,656
Mar 25, 2026	10.71	10.80	10.68	10.73	10.73	0.37%	4,953,697
Mar 24, 2026	10.64	10.70	10.48	10.69	10.69	2.10%	5,775,200
Mar 23, 2026	11.16	11.16	10.40	10.47	10.47	-5.85%	11,391,850
Mar 20, 2026	11.32	11.41	11.12	11.12	11.12	-1.42%	7,368,520
Mar 19, 2026	11.40	11.51	11.25	11.28	11.28	-1.91%	6,856,820
Mar 18, 2026	11.46	11.53	11.39	11.50	11.50	0.44%	5,697,002
Mar 17, 2026	11.55	11.65	11.45	11.45	11.45	-0.78%	6,692,377
Mar 16, 2026	11.49	11.54	11.45	11.54	11.54	0.70%	4,504,100
Mar 13, 2026	11.45	11.57	11.43	11.46	11.46	-0.26%	4,973,342
Mar 12, 2026	11.47	11.53	11.45	11.49	11.49	-0.35%	4,453,848
Mar 11, 2026	11.57	11.58	11.46	11.53	11.53	-0.35%	5,071,569
Mar 10, 2026	11.47	11.58	11.46	11.57	11.57	1.22%	5,369,400
Mar 9, 2026	11.40	11.45	11.30	11.43	11.43	-0.52%	5,670,608
Mar 6, 2026	11.23	11.50	11.20	11.49	11.49	2.04%	6,264,822
Mar 5, 2026	11.30	11.36	11.21	11.26	11.26	0.54%	5,802,010
Mar 4, 2026	11.24	11.33	11.12	11.20	11.20	-0.36%	7,196,700
Mar 3, 2026	11.50	11.53	11.21	11.24	11.24	-2.01%	9,441,057
Mar 2, 2026	11.71	11.71	11.39	11.47	11.47	-2.96%	11,208,230
Feb 27, 2026	11.72	11.83	11.70	11.82	11.82	0.60%	5,645,476
Feb 26, 2026	11.89	11.89	11.72	11.75	11.75	-1.18%	7,787,575
Feb 25, 2026	11.84	11.96	11.81	11.89	11.89	0.51%	6,822,200
Feb 24, 2026	11.75	11.86	11.75	11.83	11.83	1.20%	6,630,238
Feb 13, 2026	11.79	11.85	11.68	11.69	11.69	-1.10%	7,692,300
Feb 12, 2026	11.99	11.99	11.78	11.82	11.82	-1.17%	9,818,653
Feb 11, 2026	12.02	12.06	11.95	11.96	11.96	-0.50%	6,691,273
Feb 10, 2026	12.08	12.11	12.01	12.02	12.02	-0.66%	7,833,004
Feb 9, 2026	12.10	12.14	12.03	12.10	12.10	0.58%	9,778,156
Feb 6, 2026	11.95	12.19	11.92	12.03	12.03	0.33%	11,939,260
Feb 5, 2026	12.07	12.14	11.98	11.99	11.99	-1.32%	9,759,818
Feb 4, 2026	12.00	12.15	11.90	12.15	12.15	0.83%	13,146,637
Feb 3, 2026	12.00	12.05	11.92	12.05	12.05	1.09%	12,957,992
Feb 2, 2026	11.96	12.14	11.88	11.92	11.92	-1.81%	17,159,590
Jan 30, 2026	12.28	12.46	12.03	12.14	12.14	-1.22%	22,446,700
Jan 29, 2026	12.50	12.55	12.21	12.29	12.29	-3.61%	36,980,870
Jan 28, 2026	12.94	13.36	12.66	12.75	12.75	-4.14%	51,570,800
Jan 27, 2026	13.45	13.50	12.85	13.30	13.30	-6.34%	83,598,750
Jan 26, 2026	13.20	14.20	12.78	14.20	14.20	20.03%	86,116,660
Jan 23, 2026	11.66	11.85	11.65	11.83	11.83	1.46%	7,606,415
Jan 22, 2026	11.66	11.71	11.60	11.66	11.66	-	5,547,600
Jan 21, 2026	11.64	11.75	11.57	11.66	11.66	-	6,409,900
Jan 20, 2026	11.70	11.74	11.61	11.66	11.66	-0.26%	5,122,800
Jan 19, 2026	11.59	11.77	11.57	11.69	11.69	0.60%	6,324,000
Jan 16, 2026	11.86	11.89	11.57	11.62	11.62	-1.61%	9,269,424
Jan 15, 2026	11.90	11.97	11.77	11.81	11.81	-1.17%	7,490,275
Jan 14, 2026	11.95	12.27	11.77	11.95	11.95	-	14,746,650
Jan 13, 2026	11.91	12.22	11.82	11.95	11.95	0.34%	15,659,700
Jan 12, 2026	11.77	11.95	11.74	11.91	11.91	1.19%	9,608,198
Jan 9, 2026	11.55	11.77	11.50	11.77	11.77	2.08%	8,617,810
Jan 8, 2026	11.42	11.59	11.40	11.53	11.53	1.05%	5,647,100
Jan 7, 2026	11.55	11.55	11.40	11.41	11.41	-1.13%	6,317,813
Jan 6, 2026	11.54	11.63	11.50	11.54	11.54	0.35%	6,889,886
Jan 5, 2026	11.24	11.55	11.22	11.50	11.50	2.77%	9,873,490
Dec 31, 2025	11.23	11.29	11.13	11.19	11.19	-0.18%	4,255,731
Dec 30, 2025	11.34	11.35	11.18	11.21	11.21	-1.15%	4,876,452
Dec 29, 2025	11.46	11.48	11.32	11.34	11.34	-1.13%	3,793,859
Dec 26, 2025	11.54	11.56	11.42	11.47	11.47	-0.17%	2,859,583
Dec 25, 2025	11.56	11.57	11.47	11.49	11.49	-0.43%	3,488,501
Dec 24, 2025	11.59	11.59	11.44	11.54	11.54	0.61%	3,656,170
Dec 23, 2025	11.48	11.57	11.43	11.47	11.47	-0.17%	3,109,959
Dec 22, 2025	11.50	11.61	11.41	11.49	11.49	0.09%	4,630,500
Dec 19, 2025	11.44	11.53	11.37	11.48	11.48	0.26%	3,613,700
Dec 18, 2025	11.29	11.47	11.23	11.45	11.45	1.24%	4,696,775
Dec 17, 2025	11.25	11.33	11.11	11.31	11.31	0.44%	4,351,840
Dec 16, 2025	11.18	11.27	11.11	11.26	11.26	0.63%	3,706,940
Dec 15, 2025	11.16	11.24	11.08	11.19	11.19	-0.18%	3,241,900
Dec 12, 2025	11.23	11.26	11.12	11.21	11.21	-	4,463,100
Dec 11, 2025	11.34	11.37	11.16	11.21	11.21	-1.15%	4,713,600
Dec 10, 2025	11.33	11.38	11.25	11.34	11.34	-	4,182,100
Dec 9, 2025	11.42	11.48	11.34	11.34	11.34	-0.96%	3,542,400
Dec 8, 2025	11.50	11.56	11.43	11.45	11.45	-0.26%	5,331,200
Dec 5, 2025	11.38	11.51	11.23	11.48	11.48	0.79%	4,676,435
Dec 4, 2025	11.46	11.46	11.29	11.39	11.39	-0.35%	4,159,816
Dec 3, 2025	11.51	11.54	11.39	11.43	11.43	-0.61%	4,173,505
Dec 2, 2025	11.58	11.58	11.45	11.50	11.50	-0.35%	3,270,192
Dec 1, 2025	11.54	11.66	11.48	11.54	11.54	0.52%	5,165,129
Nov 28, 2025	11.43	11.49	11.37	11.48	11.48	0.44%	3,643,436