SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	27.55	28.99	26.86	26.95	26.95	-5.01%	182,762,852
Feb 11, 2026	27.23	32.13	27.23	28.37	28.37	3.05%	258,816,200
Feb 10, 2026	27.50	27.83	25.78	27.53	27.53	-0.54%	147,713,100
Feb 9, 2026	27.28	28.20	27.01	27.68	27.68	2.29%	160,455,400
Feb 6, 2026	27.89	29.79	27.06	27.06	27.06	-4.21%	193,227,465
Feb 5, 2026	27.10	28.98	27.01	28.25	28.25	-3.52%	162,844,900
Feb 4, 2026	29.40	30.00	28.40	29.28	29.28	3.10%	237,947,100
Feb 3, 2026	24.80	29.42	24.80	28.40	28.40	15.82%	258,709,200
Feb 2, 2026	24.65	25.62	24.41	24.52	24.52	-2.47%	109,285,700
Jan 30, 2026	23.99	25.50	23.42	25.14	25.14	4.75%	149,165,100
Jan 29, 2026	23.25	24.89	23.23	24.00	24.00	4.12%	106,436,674
Jan 28, 2026	23.35	23.46	22.58	23.05	23.05	-1.58%	60,060,360