SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.45	18.50	17.31	18.15	18.15	-0.66%	5,777,600
Jun 1, 2026	18.19	19.18	18.15	18.27	18.27	-0.65%	7,715,200
May 29, 2026	20.12	20.24	18.18	18.39	18.39	-8.73%	8,964,170
May 28, 2026	19.22	20.52	18.68	20.15	20.15	5.11%	9,993,300
May 27, 2026	19.38	19.72	18.90	19.17	19.17	-1.34%	6,188,600
May 26, 2026	20.32	20.32	19.17	19.43	19.43	-4.38%	8,589,500
May 25, 2026	20.65	20.69	19.57	20.32	20.32	-2.26%	13,610,900
May 22, 2026	22.36	22.44	20.61	20.79	20.79	-6.10%	14,538,200
May 21, 2026	22.85	23.33	22.03	22.14	22.14	-3.36%	10,608,000
May 20, 2026	22.70	23.41	22.60	22.91	22.91	0.04%	8,598,000
May 19, 2026	23.76	23.76	22.47	22.90	22.90	-1.67%	9,050,000
May 18, 2026	22.13	23.61	21.84	23.29	23.29	4.58%	10,713,900
May 15, 2026	22.47	22.90	21.96	22.27	22.27	0.41%	8,862,200
May 14, 2026	21.85	22.90	21.77	22.18	22.18	1.56%	11,399,700
May 13, 2026	21.51	22.10	21.17	21.84	21.84	0.74%	8,228,196
May 12, 2026	21.16	22.28	20.98	21.68	21.68	2.46%	14,149,200
May 11, 2026	21.56	21.80	20.54	21.16	21.16	-2.49%	10,785,300
May 8, 2026	21.80	22.16	21.12	21.70	21.70	-0.32%	9,837,200
May 7, 2026	19.96	21.96	19.68	21.77	21.77	10.12%	16,699,300
May 6, 2026	19.83	20.30	19.67	19.77	19.77	1.33%	10,473,900
Apr 30, 2026	20.15	21.60	18.96	19.51	19.51	-3.18%	12,464,700
Apr 29, 2026	19.86	20.34	19.70	20.15	20.15	1.51%	10,588,400
Apr 28, 2026	18.91	20.40	18.90	19.85	19.85	3.93%	17,154,900
Apr 27, 2026	18.88	19.47	18.70	19.10	19.10	0.90%	8,365,000
Apr 24, 2026	19.15	19.89	18.68	18.93	18.93	-0.84%	8,563,900
Apr 23, 2026	18.89	19.14	18.55	19.09	19.09	0.95%	7,883,200
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%	3,494,100
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