SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.99	48.58	45.40	46.51	46.51	-4.44%	9,305,569
Jun 1, 2026	45.26	49.68	45.00	48.67	48.67	7.46%	14,679,558
May 29, 2026	45.19	47.00	45.19	45.29	45.29	0.94%	9,694,050
May 28, 2026	45.35	45.77	43.30	44.87	44.87	-1.95%	8,112,934
May 27, 2026	46.12	47.20	44.78	45.95	45.76	0.72%	7,379,407
May 26, 2026	46.56	46.74	44.39	45.62	45.43	-3.18%	8,411,808
May 25, 2026	49.58	50.65	47.00	47.12	46.93	-4.65%	10,866,960
May 22, 2026	50.62	51.49	49.07	49.42	49.22	-2.85%	9,902,118
May 21, 2026	53.89	55.19	50.50	50.87	50.66	-4.74%	15,350,660
May 20, 2026	55.00	56.60	53.01	53.40	53.18	-4.20%	14,171,900
May 19, 2026	53.06	56.18	52.60	55.74	55.51	4.01%	18,144,730
May 18, 2026	51.77	54.26	51.67	53.59	53.37	1.36%	9,945,224
May 15, 2026	51.06	55.20	51.06	52.87	52.65	3.48%	13,894,230
May 14, 2026	55.37	55.96	51.09	51.09	50.88	-6.14%	13,880,180
May 13, 2026	54.04	54.73	53.06	54.43	54.21	0.13%	11,139,220
May 12, 2026	55.25	56.33	54.16	54.36	54.14	-3.05%	12,742,300
May 11, 2026	53.49	56.86	53.14	56.07	55.84	4.75%	20,498,080
May 8, 2026	55.98	57.05	53.40	53.53	53.31	-1.85%	21,883,480
May 7, 2026	51.85	54.95	50.90	54.54	54.32	6.17%	20,113,130
May 6, 2026	50.00	52.23	49.74	51.37	51.16	4.16%	9,944,644
Apr 30, 2026	49.60	49.99	48.52	49.32	49.12	-0.56%	6,355,200
Apr 29, 2026	49.06	50.41	48.70	49.60	49.40	1.10%	6,642,673
Apr 28, 2026	51.70	51.83	48.65	49.06	48.86	-5.93%	10,601,070
Apr 27, 2026	51.91	52.48	50.35	52.15	51.94	0.77%	8,147,184
Apr 24, 2026	52.14	53.30	50.86	51.75	51.54	-0.79%	11,118,200
Apr 23, 2026	53.80	55.50	52.02	52.16	51.95	-3.37%	12,241,920
Apr 22, 2026	54.85	54.96	53.13	53.98	53.76	-1.59%	12,646,310
Apr 21, 2026	54.93	56.50	54.08	54.85	54.63	1.52%	21,557,770
Apr 20, 2026	51.28	55.29	50.74	54.03	53.81	5.49%	20,589,490
Apr 17, 2026	50.91	51.62	50.39	51.22	51.01	-0.37%	9,035,985
Apr 16, 2026	50.48	51.74	50.30	51.41	51.20	2.84%	13,305,310
Apr 15, 2026	51.09	51.76	49.76	49.99	49.79	-2.00%	9,345,800
Apr 14, 2026	50.00	51.32	49.80	51.01	50.80	3.66%	14,643,360
Apr 13, 2026	49.30	49.69	48.80	49.21	49.01	-1.44%	7,209,300
Apr 10, 2026	50.22	51.17	49.64	49.93	49.73	0.22%	10,237,390
Apr 9, 2026	51.28	51.75	49.60	49.82	49.62	-5.09%	14,363,530
Apr 8, 2026	48.00	52.60	48.00	52.49	52.28	12.21%	20,032,030
Apr 7, 2026	46.58	47.49	45.94	46.78	46.59	2.48%	5,490,575
Apr 3, 2026	47.55	47.75	45.60	45.65	45.46	-3.45%	5,771,017
Apr 2, 2026	48.51	48.52	46.89	47.28	47.09	-3.49%	6,756,918
Apr 1, 2026	49.99	50.08	48.30	48.99	48.79	0.43%	7,697,200
Mar 31, 2026	48.51	50.37	48.03	48.78	48.58	0.37%	11,205,400
Mar 30, 2026	47.25	48.75	47.08	48.60	48.40	0.93%	5,446,966
Mar 27, 2026	47.35	48.50	47.17	48.15	47.95	0.56%	7,189,775
Mar 26, 2026	47.50	49.29	47.33	47.88	47.68	0.15%	9,361,959
Mar 25, 2026	46.28	48.59	46.28	47.81	47.61	3.73%	7,846,198
Mar 24, 2026	46.33	46.49	45.01	46.09	45.90	1.48%	7,040,953
Mar 23, 2026	47.44	47.98	45.16	45.42	45.23	-5.96%	8,772,000
Mar 20, 2026	51.07	51.32	48.30	48.30	48.10	-5.26%	9,359,202
Mar 19, 2026	51.01	51.63	50.61	50.98	50.77	-1.96%	7,706,468