SHE:300265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.01	19.72	18.72	19.39	19.39	5.78%	63,717,778
May 6, 2026	17.69	18.56	17.66	18.33	18.33	6.51%	47,501,080
Apr 30, 2026	18.18	18.29	17.20	17.21	17.21	-5.07%	40,015,840
Apr 29, 2026	17.80	18.38	17.30	18.13	18.13	0.06%	31,404,910
Apr 28, 2026	18.74	18.98	18.01	18.12	18.12	-4.03%	35,006,940
Apr 27, 2026	18.00	19.07	17.83	18.88	18.88	2.16%	42,022,160
Apr 24, 2026	19.17	19.69	18.09	18.48	18.48	-3.50%	59,850,990
Apr 23, 2026	20.31	20.73	18.90	19.15	19.15	-8.85%	89,529,920
Apr 22, 2026	20.30	21.61	20.20	21.01	21.01	2.04%	90,277,140
Apr 21, 2026	21.00	21.12	20.32	20.59	20.59	-3.70%	67,596,660
Apr 20, 2026	18.89	21.50	18.88	21.38	21.38	13.91%	112,229,300
Apr 17, 2026	19.18	19.79	18.72	18.77	18.77	-3.69%	46,849,250
Apr 16, 2026	19.30	19.51	18.40	19.49	19.49	-1.17%	52,993,200
Apr 15, 2026	19.02	19.97	18.87	19.72	19.72	3.73%	72,947,610
Apr 14, 2026	18.85	19.02	18.53	19.01	19.01	0.64%	45,732,590
Apr 13, 2026	18.80	19.04	18.52	18.89	18.89	-1.72%	43,724,630
Apr 10, 2026	20.03	20.03	19.13	19.22	19.22	-4.99%	71,818,870
Apr 9, 2026	19.38	20.67	19.11	20.23	20.23	3.85%	98,932,230
Apr 8, 2026	19.13	19.73	18.72	19.48	19.48	3.62%	85,878,820
Apr 7, 2026	17.40	19.80	17.22	18.80	18.80	8.42%	88,279,260
Apr 3, 2026	17.80	18.69	17.25	17.34	17.34	-6.32%	58,184,630
Apr 2, 2026	18.55	19.85	18.37	18.51	18.51	-1.39%	74,967,790
Apr 1, 2026	19.14	19.26	18.22	18.77	18.77	-1.93%	62,062,900
Mar 31, 2026	18.00	19.20	17.60	19.14	19.14	3.97%	90,130,110
Mar 30, 2026	17.46	18.66	17.31	18.41	18.41	3.25%	61,720,830
Mar 27, 2026	16.89	18.14	16.89	17.83	17.83	3.00%	49,022,680
Mar 26, 2026	18.14	18.20	17.18	17.31	17.31	-5.87%	55,771,720
Mar 25, 2026	18.27	18.95	17.89	18.39	18.39	0.60%	88,270,320
Mar 24, 2026	16.92	18.68	16.91	18.28	18.28	13.12%	96,019,350
Mar 23, 2026	16.20	17.00	15.97	16.16	16.16	-2.77%	36,024,320
Mar 20, 2026	17.30	17.69	16.53	16.62	16.62	-4.37%	38,787,140
Mar 19, 2026	17.44	17.88	17.02	17.38	17.38	-2.80%	43,228,210
Mar 18, 2026	17.45	18.53	17.45	17.88	17.88	2.70%	61,278,570
Mar 17, 2026	18.24	18.39	17.38	17.41	17.41	-4.45%	47,844,750
Mar 16, 2026	18.55	18.99	18.08	18.22	18.22	-1.51%	43,435,400
Mar 13, 2026	19.50	19.60	18.38	18.50	18.50	-6.89%	77,581,071
Mar 12, 2026	19.59	21.23	19.10	19.87	19.87	0.71%	111,301,700
Mar 11, 2026	20.24	20.80	19.50	19.73	19.73	-2.81%	82,951,810
Mar 10, 2026	20.33	21.10	19.90	20.30	20.30	-1.17%	96,465,938
Mar 9, 2026	19.92	21.66	19.92	20.54	20.54	-0.34%	124,485,100
Mar 6, 2026	21.87	21.99	20.42	20.61	20.61	-3.96%	132,407,000
Mar 5, 2026	19.94	21.46	19.76	21.46	21.46	20.02%	156,046,500
Mar 4, 2026	14.62	17.88	14.49	17.88	17.88	20.00%	80,518,280
Mar 3, 2026	16.50	16.60	14.89	14.90	14.90	-10.13%	68,606,960
Mar 2, 2026	16.56	17.28	16.47	16.58	16.58	-3.88%	61,056,160
Feb 27, 2026	16.61	17.58	16.58	17.25	17.25	-5.74%	99,937,070
Feb 26, 2026	16.64	19.41	16.36	18.30	18.30	8.67%	124,428,900
Feb 25, 2026	17.50	17.63	16.55	16.84	16.84	-3.50%	67,071,968
Feb 24, 2026	16.52	18.55	16.37	17.45	17.45	8.72%	91,823,250
Feb 13, 2026	16.80	16.98	16.00	16.05	16.05	-4.46%	52,039,600