SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.89	33.39	31.22	31.28	31.28	-5.33%	42,764,070
Mar 19, 2026	35.85	36.54	32.81	33.04	33.04	-6.72%	49,249,260
Mar 18, 2026	35.79	36.00	34.03	35.42	35.42	-5.77%	62,230,490
Mar 17, 2026	36.40	39.36	35.60	37.59	37.59	3.47%	82,776,730
Mar 16, 2026	37.62	40.98	36.00	36.33	36.33	-6.61%	89,540,250
Mar 13, 2026	34.56	40.66	34.31	38.90	38.90	14.82%	103,716,200
Mar 12, 2026	35.00	35.53	33.29	33.88	33.88	-2.22%	54,359,525
Mar 11, 2026	34.17	35.30	33.81	34.65	34.65	1.26%	48,932,170
Mar 10, 2026	33.98	35.09	33.52	34.22	34.22	-2.56%	45,510,647
Mar 9, 2026	36.96	38.88	34.81	35.12	35.12	-2.77%	61,596,560
Mar 6, 2026	33.20	36.83	33.19	36.12	36.12	7.66%	69,405,010
Mar 5, 2026	34.89	35.00	33.21	33.55	33.55	-1.96%	38,092,060
Mar 4, 2026	31.92	36.88	31.92	34.22	34.22	5.29%	61,822,510
Mar 3, 2026	34.45	35.35	32.36	32.50	32.50	-6.64%	44,702,960
Mar 2, 2026	37.28	37.70	34.22	34.81	34.81	-5.33%	55,520,530
Feb 27, 2026	36.01	38.40	35.99	36.77	36.77	0.55%	60,107,190
Feb 26, 2026	36.60	39.99	35.84	36.57	36.57	-1.96%	102,154,382
Feb 25, 2026	32.01	37.30	32.01	37.30	37.30	20.01%	92,718,060
Feb 24, 2026	28.01	31.70	28.00	31.08	31.08	13.60%	53,461,090
Feb 13, 2026	27.76	27.83	27.26	27.36	27.36	-2.32%	10,244,890
Feb 12, 2026	27.28	28.28	27.11	28.01	28.01	2.68%	15,895,320
Feb 11, 2026	27.38	27.98	27.27	27.28	27.28	-0.33%	12,586,630
Feb 10, 2026	27.50	27.71	27.17	27.37	27.37	-0.87%	8,229,099
Feb 9, 2026	27.87	28.22	27.35	27.61	27.61	-0.61%	15,690,152
Feb 6, 2026	27.00	28.31	26.90	27.78	27.78	1.68%	14,339,330
Feb 5, 2026	28.41	28.59	27.19	27.32	27.32	-4.34%	13,287,430
Feb 4, 2026	28.02	28.87	27.87	28.56	28.56	1.82%	15,201,550
Feb 3, 2026	27.64	28.10	27.19	28.05	28.05	2.63%	14,314,350
Feb 2, 2026	28.21	28.41	27.30	27.33	27.33	-4.77%	18,328,451
Jan 30, 2026	28.57	29.00	27.27	28.70	28.70	-0.59%	29,320,960
Jan 29, 2026	29.58	29.97	28.77	28.87	28.87	-4.09%	31,740,920
Jan 28, 2026	28.57	30.15	28.57	30.10	30.10	4.26%	39,584,420
Jan 27, 2026	28.66	29.48	28.26	28.87	28.87	-0.55%	27,606,190
Jan 26, 2026	28.77	30.20	28.61	29.03	29.03	0.94%	37,094,510
Jan 23, 2026	29.10	29.38	28.50	28.76	28.76	-1.10%	33,579,970
Jan 22, 2026	28.69	30.35	28.59	29.08	29.08	0.38%	42,003,920
Jan 21, 2026	28.27	29.42	27.88	28.97	28.97	0.28%	41,983,920
Jan 20, 2026	27.35	29.35	27.35	28.89	28.89	4.75%	48,880,310
Jan 19, 2026	26.90	27.92	26.90	27.58	27.58	2.72%	28,682,580
Jan 16, 2026	28.19	28.28	26.80	26.85	26.85	-3.49%	37,286,350
Jan 15, 2026	26.52	29.92	26.26	27.82	27.82	4.90%	55,031,450
Jan 14, 2026	25.99	26.95	25.98	26.52	26.52	2.12%	38,761,920
Jan 13, 2026	25.68	27.39	25.60	25.97	25.97	1.09%	43,922,530
Jan 12, 2026	25.56	25.94	25.21	25.69	25.69	1.34%	34,596,100
Jan 9, 2026	25.82	26.06	25.27	25.35	25.35	-2.87%	43,519,610
Jan 8, 2026	25.50	28.28	25.06	26.10	26.10	10.17%	76,108,820
Jan 7, 2026	23.68	24.09	23.41	23.69	23.69	-0.92%	18,243,260
Jan 6, 2026	22.98	24.09	22.93	23.91	23.91	4.23%	25,298,110
Jan 5, 2026	22.55	23.12	22.55	22.94	22.94	2.46%	15,132,070
Dec 31, 2025	22.77	22.85	22.31	22.39	22.39	-1.93%	10,407,670