SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	25.16	26.10	25.16	25.66	-	-0.85%	22,077,247
May 6, 2026	25.60	26.48	25.60	25.88	25.88	-	78,165,990
Apr 30, 2026	25.16	26.15	24.92	25.88	25.88	2.58%	72,872,590
Apr 29, 2026	24.74	25.47	24.63	25.23	25.23	0.36%	46,477,760
Apr 28, 2026	25.62	26.50	24.82	25.14	25.14	-1.87%	73,802,150
Apr 27, 2026	25.20	25.85	24.62	25.62	25.62	1.30%	64,063,460
Apr 24, 2026	25.60	25.82	24.27	25.29	25.29	-1.60%	74,681,130
Apr 23, 2026	25.98	26.46	25.46	25.70	25.70	-1.57%	76,193,450
Apr 22, 2026	26.50	26.96	25.46	26.11	26.11	-8.06%	135,616,000
Apr 21, 2026	28.00	28.65	27.77	28.40	28.40	0.25%	78,515,490
Apr 20, 2026	27.41	28.76	27.32	28.33	28.33	3.17%	96,886,810
Apr 17, 2026	26.62	27.50	26.56	27.46	27.46	1.63%	74,583,950
Apr 16, 2026	26.60	27.47	26.40	27.02	27.02	1.96%	84,079,800
Apr 15, 2026	26.50	27.15	26.32	26.50	26.50	-0.67%	92,582,140
Apr 14, 2026	25.29	26.68	25.21	26.68	26.68	5.45%	105,537,200
Apr 13, 2026	24.46	25.69	24.46	25.30	25.30	2.43%	79,654,630
Apr 10, 2026	24.50	25.60	24.26	24.70	24.70	2.28%	85,192,060
Apr 9, 2026	23.74	24.89	23.54	24.15	24.15	-0.08%	73,427,410
Apr 8, 2026	22.60	24.33	22.53	24.17	24.17	10.11%	72,881,370
Apr 7, 2026	22.27	22.44	21.89	21.95	21.95	-0.95%	28,668,230
Apr 3, 2026	23.21	23.39	22.12	22.16	22.16	-2.72%	37,517,960
Apr 2, 2026	23.50	23.69	22.67	22.78	22.78	-2.82%	39,114,800
Apr 1, 2026	24.00	24.18	23.23	23.44	23.44	-0.85%	50,087,470
Mar 31, 2026	23.06	24.62	22.90	23.64	23.64	2.74%	85,107,010
Mar 30, 2026	22.07	23.15	22.05	23.01	23.01	1.95%	44,288,960
Mar 27, 2026	22.01	22.76	21.92	22.57	22.57	1.26%	34,119,280
Mar 26, 2026	23.08	23.19	22.02	22.29	22.29	-2.66%	44,080,730
Mar 25, 2026	22.68	23.20	22.67	22.90	22.90	1.37%	44,841,730
Mar 24, 2026	22.41	22.60	21.71	22.59	22.59	3.39%	49,051,040
Mar 23, 2026	22.97	23.10	21.67	21.85	21.85	-6.82%	56,546,370
Mar 20, 2026	24.80	24.90	23.43	23.45	23.45	-4.79%	51,857,920
Mar 19, 2026	24.60	25.28	24.24	24.63	24.63	-2.69%	47,328,380
Mar 18, 2026	24.90	25.43	24.46	25.31	25.31	2.35%	50,375,070
Mar 17, 2026	26.46	26.80	24.66	24.73	24.73	-8.03%	89,491,040
Mar 16, 2026	27.45	28.00	26.81	26.89	26.89	2.40%	80,276,730
Mar 13, 2026	27.01	27.66	26.14	26.26	26.26	-3.49%	71,043,676
Mar 12, 2026	28.19	28.40	27.06	27.21	27.21	-4.22%	78,096,960
Mar 11, 2026	28.83	29.14	28.18	28.41	28.41	-3.00%	91,920,020
Mar 10, 2026	28.65	29.60	28.39	29.29	29.29	2.27%	117,786,200
Mar 9, 2026	27.08	28.94	26.48	28.64	28.64	3.17%	119,905,500
Mar 6, 2026	26.60	28.61	26.12	27.76	27.76	2.78%	111,697,500
Mar 5, 2026	28.29	28.42	26.50	27.01	27.01	-3.16%	125,806,600
Mar 4, 2026	26.01	28.98	25.88	27.89	27.89	5.36%	136,121,505
Mar 3, 2026	28.97	29.86	26.36	26.47	26.47	-7.61%	149,616,000
Mar 2, 2026	30.41	30.84	28.59	28.65	28.65	-1.44%	164,499,800
Feb 27, 2026	27.05	30.18	26.80	29.07	29.07	8.11%	196,837,600
Feb 26, 2026	27.36	27.49	26.78	26.89	26.89	-2.40%	109,448,900
Feb 25, 2026	28.30	29.10	27.52	27.55	27.55	-3.06%	150,694,446
Feb 24, 2026	28.33	30.24	28.33	28.42	28.42	-1.35%	162,537,000
Feb 13, 2026	27.07	30.50	27.07	28.81	28.81	6.90%	192,418,100