SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.71	25.93	25.18	25.29	25.29	-1.75%	13,930,890
Apr 29, 2026	25.12	25.86	24.61	25.74	25.74	1.98%	13,826,826
Apr 28, 2026	25.12	25.93	25.10	25.24	25.24	-0.24%	13,031,470
Apr 27, 2026	25.62	25.75	24.95	25.30	25.30	-3.18%	19,475,320
Apr 24, 2026	25.43	26.63	25.32	26.13	26.13	2.67%	25,169,656
Apr 23, 2026	26.23	26.23	25.17	25.45	25.45	-2.75%	15,128,280
Apr 22, 2026	25.89	26.26	25.72	26.17	26.17	1.04%	12,744,030
Apr 21, 2026	26.33	26.39	25.53	25.90	25.90	-1.93%	14,956,710
Apr 20, 2026	26.25	26.49	26.06	26.41	26.41	0.08%	14,459,230
Apr 17, 2026	27.05	27.18	26.08	26.39	26.39	-4.07%	22,825,930
Apr 16, 2026	27.05	27.58	26.80	27.51	27.51	1.66%	17,252,810
Apr 15, 2026	27.73	27.98	26.95	27.06	27.06	-2.31%	15,542,110
Apr 14, 2026	27.56	27.72	27.19	27.70	27.70	0.47%	15,162,450
Apr 13, 2026	27.43	27.66	26.98	27.57	27.57	0.99%	14,538,910
Apr 10, 2026	27.60	28.08	27.25	27.30	27.30	-0.44%	17,095,050
Apr 9, 2026	27.79	28.09	27.08	27.42	27.42	-2.52%	17,097,020
Apr 8, 2026	27.73	28.17	27.20	28.13	28.13	2.55%	27,362,025
Apr 7, 2026	25.85	27.76	25.80	27.43	27.43	-1.79%	32,321,080
Apr 3, 2026	29.05	29.15	27.83	27.93	27.93	-3.52%	17,578,030
Apr 2, 2026	29.45	29.83	28.70	28.95	28.95	-2.29%	19,771,340
Apr 1, 2026	29.61	29.95	29.29	29.63	29.63	1.72%	21,541,880
Mar 31, 2026	30.68	31.18	29.05	29.13	29.13	-6.00%	31,185,660
Mar 30, 2026	30.66	31.75	30.66	30.99	30.99	-1.71%	30,452,610
Mar 27, 2026	29.22	31.98	29.00	31.53	31.53	5.42%	43,351,520
Mar 26, 2026	30.41	31.58	29.82	29.91	29.91	-2.61%	32,745,050
Mar 25, 2026	30.04	31.10	29.99	30.71	30.71	0.66%	31,129,230
Mar 24, 2026	30.73	30.95	29.18	30.51	30.51	-0.72%	34,581,790
Mar 23, 2026	30.03	32.34	30.00	30.73	30.73	-1.76%	36,418,727
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