SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.45	47.00	45.81	46.09	46.09	0.48%	20,165,620
May 7, 2026	46.31	46.43	45.41	45.87	45.87	-0.22%	20,888,710
May 6, 2026	42.17	46.71	42.02	45.97	45.97	11.15%	41,589,010
Apr 30, 2026	41.95	43.80	41.12	41.36	41.36	0.34%	18,904,420
Apr 29, 2026	39.89	42.00	39.58	41.22	41.22	5.29%	24,144,580
Apr 28, 2026	39.80	40.22	38.92	39.15	39.15	-1.63%	13,851,300
Apr 27, 2026	39.55	40.28	39.00	39.80	39.80	0.53%	11,279,080
Apr 24, 2026	39.68	40.00	39.05	39.59	39.59	-1.27%	12,675,420
Apr 23, 2026	41.55	41.55	39.89	40.10	40.10	-3.51%	18,391,970
Apr 22, 2026	41.30	41.66	40.75	41.56	41.56	-0.74%	16,215,920
Apr 21, 2026	42.93	42.93	41.67	41.87	41.87	-2.47%	15,620,450
Apr 20, 2026	43.26	43.57	42.60	42.93	42.93	-1.69%	16,753,060
Apr 17, 2026	44.60	44.76	43.39	43.67	43.67	-2.63%	21,220,190
Apr 16, 2026	44.80	46.66	44.40	44.85	44.85	-0.04%	31,942,800
Apr 15, 2026	45.66	45.83	44.36	44.87	44.87	0.36%	28,991,670
Apr 14, 2026	44.42	45.16	44.03	44.71	44.71	0.77%	26,168,250
Apr 13, 2026	42.51	46.72	42.50	44.37	44.37	8.06%	48,330,450
Apr 10, 2026	41.44	42.01	40.80	41.06	41.06	-0.87%	19,542,636
Apr 9, 2026	42.06	43.10	41.19	41.42	41.42	-3.11%	24,729,702
Apr 8, 2026	42.70	43.60	41.60	42.75	42.75	1.26%	33,677,802
Apr 7, 2026	42.36	43.98	41.27	42.22	42.22	-2.00%	32,903,620
Apr 3, 2026	41.60	43.98	40.77	43.08	43.08	0.61%	47,563,985
Apr 2, 2026	39.51	45.48	38.89	42.82	42.82	8.35%	64,058,560
Apr 1, 2026	37.95	40.16	37.51	39.52	39.52	5.72%	32,433,900
Mar 31, 2026	38.04	38.79	37.32	37.38	37.38	-1.74%	13,661,980
Mar 30, 2026	38.17	39.28	37.89	38.04	38.04	-1.32%	17,457,770
Mar 27, 2026	36.25	39.14	36.11	38.55	38.55	5.01%	26,317,860
Mar 26, 2026	36.96	37.37	36.40	36.71	36.71	-0.57%	11,741,620
Mar 25, 2026	36.86	37.14	36.53	36.92	36.92	0.27%	12,508,810
Mar 24, 2026	36.70	37.10	35.71	36.82	36.82	4.31%	24,740,928
Mar 23, 2026	37.60	37.76	35.13	35.30	35.30	-7.78%	26,124,120
Mar 20, 2026	38.60	39.80	38.02	38.28	38.28	-0.42%	20,076,650
Mar 19, 2026	37.75	39.80	37.47	38.44	38.44	-0.31%	23,969,200
Mar 18, 2026	40.16	40.40	38.32	38.56	38.56	-4.08%	27,685,170
Mar 17, 2026	42.00	42.61	40.09	40.20	40.20	-3.87%	20,268,320
Mar 16, 2026	41.48	42.85	41.37	41.82	41.82	0.02%	11,152,890
Mar 13, 2026	42.58	43.15	41.80	41.81	41.81	-1.67%	13,908,179
Mar 12, 2026	42.91	43.66	40.51	42.52	42.52	-2.03%	22,653,960
Mar 11, 2026	42.84	43.60	42.25	43.40	43.40	1.76%	13,848,970
Mar 10, 2026	42.99	44.38	42.53	42.65	42.65	0.12%	14,558,094
Mar 9, 2026	42.00	42.95	41.44	42.60	42.60	-0.70%	13,427,990
Mar 6, 2026	42.00	43.33	41.58	42.90	42.90	1.68%	14,241,686
Mar 5, 2026	42.33	42.87	41.40	42.19	42.19	0.69%	15,721,410
Mar 4, 2026	44.50	44.60	41.18	41.90	41.90	-5.88%	25,029,090
Mar 3, 2026	44.88	46.69	43.26	44.52	44.52	-1.09%	23,268,230
Mar 2, 2026	45.59	45.96	44.30	45.01	45.01	-3.52%	15,984,490
Feb 27, 2026	47.25	47.25	45.24	46.65	46.65	-1.27%	21,570,690
Feb 26, 2026	46.60	47.47	45.80	47.25	47.25	1.33%	22,685,570
Feb 25, 2026	43.02	49.49	42.83	46.63	46.63	8.87%	35,694,610
Feb 24, 2026	43.20	43.48	42.22	42.83	42.83	-0.79%	14,206,640