SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	37.58	40.16	37.28	39.38	39.38	5.63%	54,345,032
Apr 30, 2026	35.89	38.14	35.88	37.28	37.28	3.13%	38,869,879
Apr 29, 2026	35.05	36.58	35.05	36.15	36.15	2.64%	24,699,332
Apr 28, 2026	35.44	36.08	34.96	35.22	35.22	-1.32%	20,980,791
Apr 27, 2026	36.24	36.47	35.51	35.69	35.69	-0.58%	19,709,548
Apr 24, 2026	36.59	36.73	35.59	35.90	35.90	-1.89%	17,444,900
Apr 23, 2026	37.30	37.74	36.44	36.59	36.59	-2.82%	21,122,440
Apr 22, 2026	37.18	38.08	37.05	37.65	37.65	0.37%	21,120,300
Apr 21, 2026	37.90	37.91	37.08	37.51	37.51	-1.78%	18,383,200
Apr 20, 2026	37.88	38.73	37.83	38.19	38.19	0.82%	26,349,170
Apr 17, 2026	37.65	38.26	37.16	37.88	37.88	-0.32%	23,663,600
Apr 16, 2026	37.05	38.36	36.80	38.00	38.00	2.54%	34,295,066
Apr 15, 2026	38.89	39.00	36.89	37.06	37.06	-2.76%	29,086,541
Apr 14, 2026	38.31	38.65	37.53	38.11	38.11	-0.08%	36,556,621
Apr 13, 2026	37.50	38.85	37.01	38.14	38.14	-0.08%	41,646,152
Apr 10, 2026	36.71	41.28	36.68	38.17	38.17	5.18%	71,867,520
Apr 9, 2026	37.06	37.50	36.22	36.29	36.29	-7.00%	44,395,611
Apr 8, 2026	34.71	40.20	34.53	39.02	39.02	15.79%	88,789,880
Apr 7, 2026	34.12	34.57	33.40	33.70	33.70	-0.79%	21,538,900
Apr 3, 2026	36.03	36.20	33.70	33.97	33.97	-4.09%	29,105,570
Apr 2, 2026	37.36	37.56	35.30	35.42	35.42	-5.87%	34,457,220
Apr 1, 2026	38.45	38.46	37.28	37.63	37.63	0.27%	26,275,928
Mar 31, 2026	38.51	40.22	37.51	37.53	37.53	-3.47%	36,636,950
Mar 30, 2026	39.00	39.50	37.81	38.88	38.88	-2.78%	37,558,590
Mar 27, 2026	41.29	41.84	39.09	39.99	39.99	-5.33%	54,692,240
Mar 26, 2026	43.85	44.40	42.20	42.24	42.24	-5.55%	52,106,130
Mar 25, 2026	44.86	46.90	44.38	44.72	44.72	-3.68%	61,190,990
Mar 24, 2026	46.55	46.55	43.69	46.43	46.43	-1.25%	74,518,630
Mar 23, 2026	42.70	49.38	42.48	47.02	47.02	10.12%	106,171,700
Mar 20, 2026	43.99	44.40	42.50	42.70	42.70	-4.56%	46,986,290
Mar 19, 2026	43.68	45.55	43.35	44.74	44.74	2.50%	58,614,550
Mar 18, 2026	42.00	44.16	42.00	43.65	43.65	2.32%	56,721,080
Mar 17, 2026	41.00	43.92	40.81	42.66	42.66	3.62%	65,769,040
Mar 16, 2026	39.35	41.20	39.20	41.17	41.17	4.52%	36,904,600
Mar 13, 2026	39.38	40.23	38.66	39.39	39.39	-0.66%	24,366,740
Mar 12, 2026	39.01	40.20	39.01	39.65	39.65	1.07%	25,310,340
Mar 11, 2026	39.10	39.80	38.95	39.23	39.23	-0.33%	18,885,530
Mar 10, 2026	38.77	39.84	38.02	39.36	39.36	2.61%	35,877,330
Mar 9, 2026	37.04	38.55	37.00	38.36	38.36	0.81%	22,712,570
Mar 6, 2026	36.00	38.63	35.92	38.05	38.05	5.29%	30,942,440
Mar 5, 2026	36.50	36.76	35.93	36.14	36.14	0.84%	15,016,190
Mar 4, 2026	35.20	36.56	35.10	35.84	35.84	-0.42%	16,640,120
Mar 3, 2026	38.26	38.67	35.85	35.99	35.99	-5.91%	31,519,800
Mar 2, 2026	38.26	38.75	37.13	38.25	38.25	-2.20%	26,283,630
Feb 27, 2026	38.36	39.36	38.30	39.11	39.11	1.37%	18,989,340
Feb 26, 2026	38.83	39.05	38.30	38.58	38.58	-0.62%	14,959,290
Feb 25, 2026	38.04	39.18	38.02	38.82	38.82	2.00%	18,880,670
Feb 24, 2026	38.30	38.71	37.81	38.06	38.06	0.21%	14,309,340
Feb 13, 2026	38.84	39.29	37.92	37.98	37.98	-2.01%	19,911,750
Feb 12, 2026	38.71	39.06	38.30	38.76	38.76	0.26%	14,011,700