SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.77	50.71	48.77	50.09	-	0.99%	2,289,500
Apr 27, 2026	49.07	50.70	49.07	49.60	49.60	1.56%	11,976,720
Apr 24, 2026	48.77	50.36	48.70	48.84	48.84	-0.83%	9,091,839
Apr 23, 2026	51.00	51.44	49.20	49.25	49.25	-3.24%	11,857,860
Apr 22, 2026	50.49	51.23	50.28	50.90	50.90	0.04%	9,736,370
Apr 21, 2026	50.72	51.62	50.49	50.88	50.88	-1.30%	14,161,350
Apr 20, 2026	49.51	52.78	49.05	51.55	51.55	3.37%	21,449,950
Apr 17, 2026	48.78	50.75	48.18	49.87	49.87	1.84%	12,598,360
Apr 16, 2026	48.60	49.10	48.01	48.97	48.97	1.07%	7,531,071
Apr 15, 2026	49.86	49.86	48.00	48.45	48.45	-2.38%	9,289,562
Apr 14, 2026	48.93	50.00	48.93	49.63	49.63	1.78%	9,801,905
Apr 13, 2026	48.30	49.39	48.23	48.76	48.76	-0.45%	7,962,602
Apr 10, 2026	49.57	50.35	48.96	48.98	48.98	0.47%	13,104,940
Apr 9, 2026	47.74	49.49	47.60	48.75	48.75	0.87%	11,072,500
Apr 8, 2026	47.55	48.41	47.00	48.33	48.33	4.43%	9,671,764
Apr 7, 2026	46.10	46.93	46.10	46.28	46.28	0.74%	5,663,286
Apr 3, 2026	45.85	46.40	45.30	45.94	45.94	1.30%	6,420,970
Apr 2, 2026	47.20	47.21	45.24	45.35	45.35	-4.75%	7,882,826
Apr 1, 2026	46.76	47.88	46.60	47.61	47.61	4.13%	9,668,902
Mar 31, 2026	46.97	47.26	45.66	45.72	45.72	-3.22%	6,967,329
Mar 30, 2026	46.72	47.49	46.62	47.24	47.24	-0.92%	4,977,140
Mar 27, 2026	46.37	48.46	46.20	47.68	47.68	1.34%	7,286,884
Mar 26, 2026	47.95	48.25	46.87	47.05	47.05	-2.63%	7,068,814
Mar 25, 2026	49.36	50.39	48.04	48.32	48.32	-0.37%	10,825,360
Mar 24, 2026	47.48	48.54	46.48	48.50	48.50	4.10%	10,433,110
Mar 23, 2026	47.69	48.80	46.20	46.59	46.59	-4.04%	9,124,900
Mar 20, 2026	49.68	50.46	48.51	48.55	48.55	-1.32%	7,427,462
Mar 19, 2026	49.74	50.09	48.95	49.20	49.20	-2.71%	7,437,873
Mar 18, 2026	49.97	50.66	49.58	50.57	50.57	1.49%	6,375,410
Mar 17, 2026	51.39	51.39	49.79	49.83	49.83	-3.75%	8,121,176
Mar 16, 2026	50.56	52.22	49.37	51.77	51.77	2.41%	10,135,956
Mar 13, 2026	50.98	51.70	50.45	50.55	50.55	-1.50%	6,049,015
Mar 12, 2026	51.81	52.39	50.98	51.32	51.32	-1.46%	7,007,235
Mar 11, 2026	52.33	53.15	51.91	52.08	52.08	-0.44%	8,017,638
Mar 10, 2026	52.00	52.70	51.55	52.31	52.31	2.17%	8,896,917
Mar 9, 2026	52.00	52.78	49.46	51.20	51.20	-3.96%	14,371,300
Mar 6, 2026	53.06	54.12	52.83	53.31	53.31	0.17%	7,749,678
Mar 5, 2026	54.20	54.84	52.88	53.22	53.22	0.28%	9,921,628
Mar 4, 2026	53.47	54.58	52.99	53.07	53.07	-1.23%	9,330,580
Mar 3, 2026	55.86	56.84	53.53	53.73	53.73	-3.59%	14,853,740
Mar 2, 2026	56.10	57.40	55.73	55.73	55.73	-2.96%	13,795,289
Feb 27, 2026	57.00	58.10	56.80	57.43	57.43	-1.22%	12,875,570
Feb 26, 2026	56.56	58.55	55.15	58.14	58.14	2.68%	22,808,100
Feb 25, 2026	56.20	57.27	55.72	56.62	56.62	0.12%	15,666,210
Feb 24, 2026	55.37	56.97	54.36	56.55	56.55	2.17%	15,979,790
Feb 13, 2026	53.25	56.70	53.13	55.35	55.35	3.46%	21,648,222
Feb 12, 2026	52.92	54.17	52.70	53.50	53.50	1.52%	8,467,716
Feb 11, 2026	53.13	53.83	52.70	52.70	52.70	-1.27%	6,135,111
Feb 10, 2026	53.54	54.35	53.20	53.38	53.38	-0.65%	7,457,086
Feb 9, 2026	53.54	53.92	53.25	53.73	53.73	2.25%	7,955,472