SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.85	28.85	26.91	27.58	-	-0.97%	4,441,500
May 26, 2026	28.11	29.33	27.03	27.85	27.85	-0.92%	14,615,680
May 25, 2026	29.51	29.51	27.84	28.11	28.11	-2.53%	9,052,367
May 22, 2026	28.85	29.50	28.54	28.84	28.84	0.42%	7,798,091
May 21, 2026	29.50	30.68	28.62	28.72	28.72	-2.71%	11,481,990
May 20, 2026	29.80	29.98	29.01	29.52	29.52	-1.27%	7,869,100
May 19, 2026	29.75	30.25	28.50	29.90	29.90	0.17%	10,797,380
May 18, 2026	30.77	30.83	29.62	29.85	29.85	-2.99%	8,187,900
May 15, 2026	31.38	32.42	30.43	30.77	30.77	-1.38%	8,919,765
May 14, 2026	32.10	32.60	31.18	31.20	31.20	-2.74%	7,486,664
May 13, 2026	32.66	32.96	31.71	32.08	32.08	-2.20%	8,576,160
May 12, 2026	32.68	33.55	32.22	32.80	32.80	0.64%	12,232,570
May 11, 2026	32.06	33.09	32.05	32.59	32.59	1.62%	9,564,066
May 8, 2026	32.12	32.65	31.23	32.07	32.07	-0.16%	10,086,480
May 7, 2026	31.15	32.19	30.65	32.12	32.12	4.15%	11,740,260
May 6, 2026	30.40	31.65	30.22	30.84	30.84	1.55%	11,414,590
Apr 30, 2026	29.95	31.59	29.95	30.37	30.37	1.44%	11,773,300
Apr 29, 2026	30.00	30.30	29.50	29.94	29.94	-0.66%	7,693,714
Apr 28, 2026	31.37	31.56	29.60	30.14	30.14	-3.92%	13,469,950
Apr 27, 2026	30.76	31.93	30.42	31.37	31.37	1.88%	8,674,383
Apr 24, 2026	31.06	31.35	30.03	30.79	30.79	-0.87%	7,349,342
Apr 23, 2026	31.87	31.89	30.70	31.06	31.06	-3.06%	7,835,656
Apr 22, 2026	31.80	32.17	31.08	32.04	32.04	0.22%	8,843,130
Apr 21, 2026	32.79	33.00	31.66	31.97	31.97	-2.74%	9,448,939
Apr 20, 2026	32.70	34.86	32.58	32.87	32.87	-	15,642,120
Apr 17, 2026	33.64	34.00	32.52	32.87	32.87	-3.32%	12,614,140
Apr 16, 2026	33.53	34.42	33.00	34.00	34.00	0.09%	13,007,310
Apr 15, 2026	32.10	34.20	31.39	33.97	33.97	7.98%	22,623,470
Apr 14, 2026	33.04	33.50	30.28	31.46	31.46	-4.93%	22,148,290
Apr 13, 2026	32.38	34.17	32.20	33.09	33.09	1.50%	10,302,870
Apr 10, 2026	33.20	33.98	32.52	32.60	32.60	-1.81%	9,080,451
Apr 9, 2026	33.51	34.21	33.01	33.20	33.20	-2.01%	9,169,290
Apr 8, 2026	33.70	34.48	33.41	33.88	33.88	1.89%	11,449,340
Apr 7, 2026	32.91	34.05	32.52	33.25	33.25	2.28%	10,840,420
Apr 3, 2026	33.11	33.52	32.38	32.51	32.51	-3.47%	10,489,350
Apr 2, 2026	34.67	34.90	33.50	33.68	33.68	-2.24%	15,615,480
Apr 1, 2026	32.18	34.46	32.00	34.45	34.45	8.47%	22,752,240
Mar 31, 2026	32.28	33.10	31.50	31.76	31.76	-1.49%	11,345,620
Mar 30, 2026	31.89	33.28	31.64	32.24	32.24	-0.12%	17,975,400
Mar 27, 2026	27.83	33.32	27.83	32.28	32.28	14.63%	23,063,720
Mar 26, 2026	30.03	30.20	28.02	28.16	28.16	-5.09%	12,071,400
Mar 25, 2026	29.59	30.66	29.37	29.67	29.67	0.24%	9,308,449
Mar 24, 2026	28.67	29.71	28.37	29.60	29.60	5.71%	11,220,130
Mar 23, 2026	30.08	30.08	27.70	28.00	28.00	-7.16%	11,909,310
Mar 20, 2026	31.79	32.13	30.00	30.16	30.16	-4.71%	8,958,748
Mar 19, 2026	32.02	32.67	31.51	31.65	31.65	-1.25%	9,619,216
Mar 18, 2026	32.33	32.49	31.68	32.05	32.05	-0.93%	7,562,226
Mar 17, 2026	31.68	33.63	30.90	32.35	32.35	1.09%	16,109,860
Mar 16, 2026	29.99	32.35	29.97	32.00	32.00	6.70%	14,027,990
Mar 13, 2026	30.48	30.66	29.76	29.99	29.99	-1.74%	6,084,528