SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.36	19.11	18.17	18.91	18.91	3.00%	10,697,500
Apr 21, 2026	18.13	18.58	18.12	18.36	18.36	0.77%	7,242,500
Apr 20, 2026	18.17	18.68	18.06	18.22	18.22	0.22%	7,303,900
Apr 17, 2026	17.49	18.57	17.20	18.18	18.18	3.30%	9,690,200
Apr 16, 2026	17.72	17.95	17.20	17.60	17.60	-0.45%	8,459,400
Apr 15, 2026	18.30	18.35	17.60	17.68	17.68	-3.70%	12,732,900
Apr 14, 2026	17.18	18.46	17.00	18.36	18.36	7.81%	21,368,170
Apr 13, 2026	16.03	17.40	15.99	17.03	17.03	5.91%	13,607,000
Apr 10, 2026	16.06	16.54	15.93	16.08	16.08	0.44%	5,585,400
Apr 9, 2026	15.85	16.29	15.53	16.01	16.01	0.38%	7,711,200
Apr 8, 2026	15.74	15.98	15.67	15.95	15.95	3.71%	3,494,200
Apr 7, 2026	15.50	15.63	15.27	15.38	15.38	-0.84%	3,486,700
Apr 3, 2026	16.17	16.26	15.47	15.51	15.51	-3.78%	3,962,824
Apr 2, 2026	16.26	16.48	16.00	16.12	16.12	-1.23%	4,390,200
Apr 1, 2026	16.25	16.57	16.06	16.32	16.32	2.32%	5,936,300
Mar 31, 2026	16.67	16.72	15.90	15.95	15.95	-3.33%	8,606,700
Mar 30, 2026	14.81	16.67	14.80	16.50	16.50	8.70%	12,705,700
Mar 27, 2026	14.54	15.18	14.53	15.18	15.18	2.99%	3,805,700
Mar 26, 2026	15.11	15.21	14.60	14.74	14.74	-1.93%	3,566,740
Mar 25, 2026	14.87	15.15	14.87	15.03	15.03	1.35%	3,889,100
Mar 24, 2026	14.58	14.88	14.27	14.83	14.83	3.92%	3,823,300
Mar 23, 2026	15.26	15.28	14.11	14.27	14.27	-6.73%	5,723,000
Mar 20, 2026	15.95	16.13	15.29	15.30	15.30	-3.95%	3,996,100
Mar 19, 2026	16.17	16.44	15.86	15.93	15.93	-2.81%	3,136,400
Mar 18, 2026	16.21	16.47	16.05	16.39	16.39	1.55%	3,138,900
Mar 17, 2026	16.72	16.88	16.11	16.14	16.14	-3.18%	4,093,500
Mar 16, 2026	16.36	16.75	16.23	16.67	16.67	1.40%	4,053,200
Mar 13, 2026	16.53	16.89	16.42	16.44	16.44	-0.30%	3,792,200
Mar 12, 2026	16.71	16.99	16.45	16.49	16.49	-1.79%	4,541,900
Mar 11, 2026	16.45	17.21	16.45	16.79	16.79	1.94%	7,709,600
Mar 10, 2026	16.02	16.69	15.92	16.47	16.47	3.98%	7,244,200
Mar 9, 2026	15.65	15.92	15.25	15.84	15.84	-0.13%	4,707,500
Mar 6, 2026	15.57	15.93	15.57	15.86	15.86	1.28%	4,317,900
Mar 5, 2026	15.88	16.03	15.59	15.66	15.66	0.38%	4,852,200
Mar 4, 2026	15.50	15.73	15.32	15.60	15.60	0.26%	4,713,000
Mar 3, 2026	16.16	16.34	15.48	15.56	15.56	-3.71%	5,435,600
Mar 2, 2026	16.69	16.72	15.98	16.16	16.16	-4.44%	7,543,300
Feb 27, 2026	16.84	16.91	16.59	16.91	16.91	-	6,434,300
Feb 26, 2026	17.09	17.09	16.67	16.91	16.91	0.18%	4,931,600
Feb 25, 2026	16.72	17.37	16.60	16.88	16.88	1.75%	9,608,800
Feb 24, 2026	17.86	17.98	15.81	16.59	16.59	-8.85%	15,679,200
Feb 13, 2026	17.66	18.49	17.56	18.20	18.20	3.12%	7,502,038
Feb 12, 2026	17.68	17.96	17.53	17.65	17.65	0.28%	4,300,400
Feb 11, 2026	17.92	18.02	17.58	17.60	17.60	-1.40%	3,661,000
Feb 10, 2026	18.20	18.25	17.80	17.85	17.85	-1.87%	4,607,100
Feb 9, 2026	18.00	18.38	17.62	18.19	18.19	4.72%	8,068,300
Feb 6, 2026	17.07	17.52	16.93	17.37	17.37	1.88%	3,928,300
Feb 5, 2026	17.26	17.35	17.03	17.05	17.05	-1.79%	2,743,100
Feb 4, 2026	17.22	17.50	17.10	17.36	17.36	0.81%	3,731,200
Feb 3, 2026	16.99	17.23	16.88	17.22	17.22	2.07%	3,110,567