SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.96	41.45	38.62	41.25	41.25	5.88%	25,593,670
May 28, 2026	39.02	39.42	37.96	38.96	38.96	-0.10%	15,220,980
May 27, 2026	39.99	40.10	38.93	39.00	39.00	-2.45%	13,547,130
May 26, 2026	39.84	40.38	39.39	39.98	39.98	-0.97%	11,831,950
May 25, 2026	40.70	40.90	39.23	40.37	40.37	-0.76%	14,785,850
May 22, 2026	40.30	41.28	39.90	40.68	40.68	0.35%	14,137,610
May 21, 2026	40.23	41.98	40.23	40.54	40.54	0.32%	17,388,890
May 20, 2026	40.23	40.82	39.66	40.41	40.41	-1.44%	12,468,730
May 19, 2026	41.69	42.28	40.78	41.00	41.00	-1.94%	12,917,960
May 18, 2026	41.60	42.79	40.80	41.81	41.81	-0.21%	11,963,200
May 15, 2026	42.29	42.86	40.96	41.90	41.90	-1.43%	16,533,840
May 14, 2026	45.24	45.25	42.45	42.51	42.51	-6.84%	23,635,600
May 13, 2026	44.08	46.25	43.47	45.63	45.63	3.19%	21,264,820
May 12, 2026	45.90	46.00	43.97	44.22	44.22	-3.89%	20,912,890
May 11, 2026	45.68	46.12	44.86	46.01	46.01	-0.17%	19,086,020
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%	19,542,130
Apr 9, 2026	42.06	43.10	41.19	41.42	41.42	-3.11%	24,729,200
Apr 8, 2026	42.70	43.60	41.60	42.75	42.75	1.26%	33,673,700
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%	47,561,780
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%	24,740,120
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