SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.61	37.76	33.71	37.05	37.05	5.77%	77,706,678
Apr 27, 2026	35.73	36.72	34.88	35.03	35.03	-1.35%	41,926,392
Apr 24, 2026	35.95	36.55	35.08	35.51	35.51	-1.36%	33,741,338
Apr 23, 2026	36.70	37.50	35.80	36.00	36.00	-1.80%	40,679,330
Apr 22, 2026	36.11	37.10	36.06	36.66	36.66	2.17%	45,636,483
Apr 21, 2026	35.52	36.69	34.81	35.88	35.88	0.70%	37,168,480
Apr 20, 2026	36.38	36.75	35.45	35.63	35.63	-2.65%	45,468,650
Apr 17, 2026	35.19	37.00	35.19	36.60	36.60	2.58%	42,104,038
Apr 16, 2026	33.66	35.87	33.18	35.68	35.68	7.15%	54,910,727
Apr 15, 2026	35.55	35.66	33.13	33.30	33.30	-2.29%	40,221,459
Apr 14, 2026	34.82	35.50	33.68	34.08	34.08	-0.44%	45,928,270
Apr 13, 2026	32.50	34.96	32.50	34.23	34.23	4.17%	45,818,160
Apr 10, 2026	32.20	34.08	32.03	32.86	32.86	3.07%	39,715,663
Apr 9, 2026	31.15	32.24	31.15	31.88	31.88	-1.06%	27,124,578
Apr 8, 2026	31.90	32.65	31.40	32.22	32.22	3.07%	47,698,240
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