SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.46	22.97	22.21	22.81	22.81	1.56%	11,022,672
May 21, 2026	23.43	23.73	22.35	22.46	22.46	-4.14%	13,446,820
May 20, 2026	23.76	23.80	23.20	23.43	23.43	-1.43%	10,660,910
May 19, 2026	24.30	24.30	23.42	23.77	23.77	-2.22%	14,697,010
May 18, 2026	24.55	24.79	24.04	24.31	24.31	-0.94%	14,507,520
May 15, 2026	24.50	25.86	24.42	24.54	24.54	0.86%	21,912,640
May 14, 2026	25.53	25.70	24.33	24.33	24.33	-4.74%	16,408,340
May 13, 2026	25.30	25.95	25.10	25.54	25.54	0.95%	15,343,870
May 12, 2026	26.42	26.68	25.21	25.30	25.30	-3.44%	22,015,030
May 11, 2026	25.69	26.55	25.69	26.20	26.20	2.38%	25,183,750
May 8, 2026	25.54	25.83	25.21	25.59	25.59	0.04%	14,957,030
May 7, 2026	25.87	25.92	25.11	25.58	25.58	-0.66%	18,442,250
May 6, 2026	25.50	25.78	25.30	25.75	25.75	1.82%	14,077,770
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%	13,826,120
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%	25,169,350
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%	27,361,920
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%	36,417,120
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%	54,358,020
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%	45,510,640