SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	30.88	32.39	30.61	31.26	31.26	2.16%	28,343,040
Apr 3, 2026	30.40	31.13	30.05	30.60	30.60	1.53%	22,468,637
Apr 2, 2026	31.35	31.39	29.92	30.14	30.14	-3.95%	24,064,675
Apr 1, 2026	31.63	31.88	30.79	31.38	31.38	2.21%	24,161,490
Mar 31, 2026	31.53	32.14	30.60	30.70	30.70	0.20%	36,509,460
Mar 30, 2026	30.01	30.80	29.81	30.64	30.64	-0.23%	21,886,350
Mar 27, 2026	30.31	31.50	30.00	30.71	30.71	0.66%	25,741,140
Mar 26, 2026	31.70	32.14	30.35	30.51	30.51	-3.91%	31,410,868
Mar 25, 2026	31.73	33.28	31.50	31.75	31.75	1.44%	32,501,950
Mar 24, 2026	31.24	31.43	29.65	31.30	31.30	1.62%	50,246,530
Mar 23, 2026	32.01	32.47	30.50	30.80	30.80	-5.93%	45,083,110
Mar 20, 2026	34.81	34.99	32.66	32.74	32.74	-4.85%	34,135,920
Mar 19, 2026	35.43	35.45	34.05	34.41	34.41	-5.34%	34,442,930
Mar 18, 2026	36.14	37.10	35.68	36.35	36.35	1.25%	27,684,560
Mar 17, 2026	38.00	38.11	35.85	35.90	35.90	-3.99%	31,671,990
Mar 16, 2026	37.88	38.05	35.80	37.39	37.39	-1.55%	43,426,320
Mar 13, 2026	38.38	39.43	37.50	37.98	37.98	-1.15%	50,443,600
Mar 12, 2026	39.31	39.68	37.90	38.42	38.42	-3.25%	46,861,090
Mar 11, 2026	39.60	41.73	39.55	39.71	39.71	3.84%	78,021,560
Mar 10, 2026	34.85	38.43	34.80	38.24	38.24	11.07%	70,180,574
Mar 9, 2026	34.45	34.68	32.60	34.43	34.43	-3.04%	44,122,125
Mar 6, 2026	34.81	36.28	34.44	35.51	35.51	-	32,178,390
Mar 5, 2026	36.28	36.79	34.90	35.51	35.51	0.82%	44,875,530
Mar 4, 2026	35.03	36.83	34.97	35.22	35.22	-2.98%	44,241,280
Mar 3, 2026	39.35	39.52	35.26	36.30	36.30	-5.74%	83,024,910
Mar 2, 2026	38.06	39.65	36.60	38.51	38.51	0.65%	81,507,440
Feb 27, 2026	35.83	38.52	35.83	38.26	38.26	4.54%	70,894,492
Feb 26, 2026	34.85	37.18	33.80	36.60	36.60	3.71%	69,891,940
Feb 25, 2026	34.85	36.44	33.87	35.29	35.29	4.94%	65,277,080
Feb 24, 2026	34.19	35.45	33.24	33.63	33.63	8.48%	72,371,480
Feb 13, 2026	31.96	32.20	30.88	31.00	31.00	-3.94%	30,137,110
Feb 12, 2026	31.02	32.62	30.90	32.27	32.27	2.77%	31,229,130
Feb 11, 2026	30.48	32.80	30.39	31.40	31.40	2.95%	36,501,518
Feb 10, 2026	30.50	31.06	30.28	30.50	30.50	-0.91%	14,258,687
Feb 9, 2026	30.54	30.98	30.15	30.78	30.78	2.16%	19,490,770
Feb 6, 2026	30.13	30.85	29.95	30.13	30.13	-1.89%	18,498,710
Feb 5, 2026	30.62	30.95	29.91	30.71	30.71	-1.00%	19,678,540
Feb 4, 2026	31.65	31.94	30.42	31.02	31.02	0.10%	26,378,060
Feb 3, 2026	29.18	31.43	29.05	30.99	30.99	8.39%	49,512,740
Feb 2, 2026	29.88	30.04	28.53	28.59	28.59	-4.32%	25,130,400
Jan 30, 2026	29.89	30.27	28.88	29.88	29.88	-0.80%	32,323,370
Jan 29, 2026	31.50	31.83	29.93	30.12	30.12	-5.13%	43,998,420
Jan 28, 2026	32.95	32.95	31.45	31.75	31.75	-3.96%	33,881,510
Jan 27, 2026	32.56	33.39	31.81	33.06	33.06	2.48%	28,517,940
Jan 26, 2026	33.83	34.18	32.09	32.26	32.26	-5.73%	39,715,910
Jan 23, 2026	32.79	35.46	32.60	34.22	34.22	5.32%	54,074,360
Jan 22, 2026	32.10	33.06	32.06	32.49	32.49	0.90%	31,116,900
Jan 21, 2026	31.00	32.58	30.81	32.20	32.20	3.34%	33,175,440
Jan 20, 2026	33.61	34.02	30.75	31.16	31.16	-7.29%	57,875,730
Jan 19, 2026	32.96	34.87	32.20	33.61	33.61	1.30%	49,611,308