SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	62.06	65.00	57.29	57.61	57.61	-11.61%	147,506,727
Jun 5, 2026	62.11	67.60	60.40	65.18	65.18	1.84%	140,644,264
Jun 4, 2026	59.57	66.12	58.80	64.00	64.00	5.84%	139,309,963
Jun 3, 2026	59.38	62.80	57.50	60.47	60.47	3.46%	139,760,500
Jun 2, 2026	51.44	59.68	50.13	58.45	58.45	13.50%	144,821,800
Jun 1, 2026	50.35	56.20	50.35	51.60	51.50	1.61%	116,086,138
May 29, 2026	55.02	55.68	50.30	50.78	50.68	-4.17%	98,273,000
May 28, 2026	50.01	53.89	49.44	52.99	52.89	8.30%	107,239,100
May 27, 2026	50.50	53.15	48.36	48.93	48.84	-1.45%	93,301,480
May 26, 2026	51.66	52.30	48.80	49.65	49.55	-2.93%	82,835,290
May 25, 2026	52.00	53.08	50.65	51.15	51.05	5.68%	113,693,400
May 22, 2026	42.61	48.98	42.61	48.40	48.31	16.54%	116,647,200
May 21, 2026	43.50	44.95	41.40	41.53	41.45	-1.63%	74,791,860
May 20, 2026	43.00	43.50	41.62	42.22	42.14	-3.80%	56,689,230
May 19, 2026	38.83	44.00	38.72	43.89	43.80	12.83%	95,810,260
May 18, 2026	39.00	40.18	38.32	38.90	38.82	-1.02%	43,105,910
May 15, 2026	41.13	41.88	38.92	39.30	39.22	-4.43%	69,071,650
May 14, 2026	43.00	43.00	40.82	41.12	41.04	-3.47%	66,172,690
May 13, 2026	40.92	42.90	40.00	42.60	42.52	3.88%	79,344,390
May 12, 2026	39.48	41.22	38.20	41.01	40.93	5.94%	74,661,210
May 11, 2026	39.02	40.67	38.67	38.71	38.63	1.10%	71,204,540
May 8, 2026	38.01	39.00	37.63	38.29	38.22	-1.01%	40,140,280
May 7, 2026	37.59	39.23	37.50	38.68	38.61	3.34%	50,509,900
May 6, 2026	36.51	37.86	36.27	37.43	37.36	4.61%	56,396,940
Apr 30, 2026	36.98	37.19	35.16	35.78	35.71	-3.24%	48,740,760
Apr 29, 2026	36.74	37.34	36.39	36.98	36.91	-0.19%	42,434,250
Apr 28, 2026	34.61	37.76	33.71	37.05	36.98	5.77%	77,706,670
Apr 27, 2026	35.73	36.72	34.88	35.03	34.96	-1.35%	41,922,690
Apr 24, 2026	35.95	36.55	35.08	35.51	35.44	-1.36%	33,735,430
Apr 23, 2026	36.70	37.50	35.80	36.00	35.93	-1.80%	40,679,330
Apr 22, 2026	36.11	37.10	36.06	36.66	36.59	2.17%	45,635,580
Apr 21, 2026	35.52	36.69	34.81	35.88	35.81	0.70%	37,168,480
Apr 20, 2026	36.38	36.75	35.45	35.63	35.56	-2.65%	45,468,650
Apr 17, 2026	35.19	37.00	35.19	36.60	36.53	2.58%	42,101,830
Apr 16, 2026	33.66	35.87	33.18	35.68	35.61	7.15%	54,897,320
Apr 15, 2026	35.55	35.66	33.13	33.30	33.24	-2.29%	40,219,850
Apr 14, 2026	34.82	35.50	33.68	34.08	34.01	-0.44%	45,927,770
Apr 13, 2026	32.50	34.96	32.50	34.23	34.16	4.17%	45,818,160
Apr 10, 2026	32.20	34.08	32.03	32.86	32.80	3.07%	39,714,160
Apr 9, 2026	31.15	32.24	31.15	31.88	31.82	-1.06%	27,124,070
Apr 8, 2026	31.90	32.65	31.40	32.22	32.16	3.07%	47,698,240
Apr 7, 2026	30.88	32.39	30.61	31.26	31.20	2.16%	28,343,040
Apr 3, 2026	30.40	31.13	30.05	30.60	30.54	1.53%	22,467,930
Apr 2, 2026	31.35	31.39	29.92	30.14	30.08	-3.95%	24,064,670
Apr 1, 2026	31.63	31.88	30.79	31.38	31.32	2.21%	24,161,490
Mar 31, 2026	31.53	32.14	30.60	30.70	30.64	0.20%	36,509,460
Mar 30, 2026	30.01	30.80	29.81	30.64	30.58	-0.23%	21,886,350
Mar 27, 2026	30.31	31.50	30.00	30.71	30.65	0.66%	25,741,140
Mar 26, 2026	31.70	32.14	30.35	30.51	30.45	-3.91%	31,410,860
Mar 25, 2026	31.73	33.28	31.50	31.75	31.69	1.44%	32,501,950