SHE:300485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.23	11.36	10.81	11.00	11.00	-4.10%	13,149,293
Apr 28, 2026	11.46	12.14	11.43	11.47	11.47	-0.43%	12,394,304
Apr 27, 2026	11.34	11.55	11.30	11.52	11.52	1.32%	6,555,493
Apr 24, 2026	11.56	11.56	11.22	11.37	11.37	-1.22%	6,331,100
Apr 23, 2026	11.77	11.77	11.45	11.51	11.51	-2.37%	8,046,900
Apr 22, 2026	11.63	11.85	11.55	11.79	11.79	0.51%	7,935,200
Apr 21, 2026	12.00	12.04	11.65	11.73	11.73	-2.33%	9,926,300
Apr 20, 2026	11.92	12.28	11.89	12.01	12.01	0.67%	12,884,800
Apr 17, 2026	12.00	12.35	11.78	11.93	11.93	-1.32%	14,749,305
Apr 16, 2026	11.59	12.25	11.48	12.09	12.09	3.33%	32,801,607
Apr 15, 2026	11.29	11.81	11.07	11.70	11.70	5.60%	30,404,914
Apr 14, 2026	11.28	11.28	10.81	11.08	11.08	-0.72%	15,376,493
Apr 13, 2026	11.37	11.48	11.08	11.16	11.16	-2.53%	16,490,200
Apr 10, 2026	11.71	11.92	11.38	11.45	11.45	-3.54%	28,813,530
Apr 9, 2026	11.42	12.90	11.37	11.87	11.87	4.03%	43,711,826
Apr 8, 2026	11.70	11.80	11.36	11.41	11.41	-2.48%	20,623,180
Apr 7, 2026	11.36	11.71	10.85	11.70	11.70	3.72%	21,595,270
Apr 3, 2026	11.72	11.96	11.28	11.28	11.28	-3.75%	21,497,630
Apr 2, 2026	11.30	12.15	11.19	11.72	11.72	3.17%	31,830,790
Apr 1, 2026	10.95	11.45	10.82	11.36	11.36	5.09%	15,435,900
Mar 31, 2026	10.90	11.13	10.81	10.81	10.81	-1.28%	7,627,900
Mar 30, 2026	10.78	11.04	10.73	10.95	10.95	1.39%	6,767,200
Mar 27, 2026	10.20	10.84	10.17	10.80	10.80	5.16%	8,514,100
Mar 26, 2026	10.44	10.68	10.22	10.27	10.27	-1.25%	4,996,700
Mar 25, 2026	10.45	10.50	10.32	10.40	10.40	-0.19%	3,829,800
Mar 24, 2026	9.97	10.44	9.97	10.42	10.42	6.44%	8,406,900
Mar 23, 2026	10.40	10.48	9.72	9.79	9.79	-7.47%	9,260,600
Mar 20, 2026	10.88	11.00	10.58	10.58	10.58	-2.76%	5,348,569
Mar 19, 2026	11.11	11.18	10.85	10.88	10.88	-2.16%	4,142,800
Mar 18, 2026	10.88	11.12	10.87	11.12	11.12	1.92%	4,552,400
Mar 17, 2026	10.98	11.18	10.89	10.91	10.91	-0.64%	3,844,800
Mar 16, 2026	10.89	11.07	10.85	10.98	10.98	0.73%	3,904,300
Mar 13, 2026	10.85	11.09	10.80	10.90	10.90	0.18%	4,309,800
Mar 12, 2026	11.11	11.12	10.85	10.88	10.88	-1.54%	3,890,500
Mar 11, 2026	11.30	11.35	10.96	11.05	11.05	-1.52%	4,990,500
Mar 10, 2026	10.87	11.23	10.86	11.22	11.22	3.79%	6,967,000
Mar 9, 2026	10.70	10.89	10.66	10.81	10.81	-0.37%	4,938,000
Mar 6, 2026	10.47	10.87	10.42	10.85	10.85	3.53%	6,489,400
Mar 5, 2026	10.42	10.55	10.36	10.48	10.48	1.65%	4,189,300
Mar 4, 2026	10.50	10.50	10.21	10.31	10.31	-1.15%	5,227,800
Mar 3, 2026	10.79	10.90	10.41	10.43	10.43	-3.43%	7,005,262
Mar 2, 2026	11.27	11.29	10.79	10.80	10.80	-4.93%	9,769,500
Feb 27, 2026	11.39	11.41	11.30	11.36	11.36	-0.18%	3,770,000
Feb 26, 2026	11.43	11.64	11.37	11.38	11.38	-0.96%	4,823,700
Feb 25, 2026	11.29	11.49	11.29	11.49	11.49	1.50%	5,068,300
Feb 24, 2026	11.40	11.45	11.19	11.32	11.32	0.53%	4,127,999
Feb 13, 2026	11.30	11.39	11.23	11.26	11.26	-0.44%	3,576,500
Feb 12, 2026	11.50	11.56	11.30	11.31	11.31	-1.91%	5,925,400
Feb 11, 2026	11.65	11.66	11.50	11.53	11.53	-1.20%	6,141,100
Feb 10, 2026	11.48	11.81	11.42	11.67	11.67	1.66%	9,972,128