SHE:300805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.86	10.98	10.75	10.78	-	-0.09%	8,567,415
May 7, 2026	10.56	10.86	10.52	10.79	10.79	1.89%	9,226,328
May 6, 2026	10.50	10.74	10.48	10.59	10.59	1.83%	7,642,635
Apr 30, 2026	10.48	10.59	10.32	10.40	10.40	-0.86%	5,431,900
Apr 29, 2026	10.24	10.68	10.24	10.49	10.49	1.84%	8,405,769
Apr 28, 2026	10.50	10.50	10.20	10.30	10.30	-3.01%	8,348,369
Apr 27, 2026	10.51	10.63	10.40	10.62	10.62	0.19%	7,705,817
Apr 24, 2026	10.70	10.77	10.37	10.60	10.60	-2.48%	11,209,400
Apr 23, 2026	10.70	11.08	10.69	10.87	10.87	1.68%	14,185,610
Apr 22, 2026	10.68	10.72	10.49	10.69	10.69	-0.37%	8,830,284
Apr 21, 2026	10.71	10.98	10.56	10.73	10.73	-0.37%	11,191,820
Apr 20, 2026	10.58	10.87	10.49	10.77	10.77	1.80%	7,373,360
Apr 17, 2026	10.50	10.65	10.37	10.58	10.58	-	5,564,400
Apr 16, 2026	10.30	10.61	10.26	10.58	10.58	3.02%	7,469,100
Apr 15, 2026	10.46	10.47	10.23	10.27	10.27	-1.25%	5,035,526
Apr 14, 2026	10.50	10.54	10.22	10.40	10.40	1.27%	6,011,734
Apr 13, 2026	10.32	10.35	10.20	10.27	10.27	-0.87%	4,497,310
Apr 10, 2026	10.36	10.48	10.30	10.36	10.36	1.17%	4,614,923
Apr 9, 2026	10.45	10.51	10.21	10.24	10.24	-3.49%	7,700,711
Apr 8, 2026	10.14	10.63	10.10	10.61	10.61	7.50%	11,508,840
Apr 7, 2026	9.52	9.97	9.52	9.87	9.87	3.89%	11,371,740
Apr 3, 2026	10.07	10.10	9.48	9.50	9.50	-5.38%	8,810,843
Apr 2, 2026	10.32	10.32	9.97	10.04	10.04	-2.71%	6,126,800
Apr 1, 2026	10.36	10.37	10.22	10.32	10.32	1.38%	6,931,595
Mar 31, 2026	10.32	10.48	10.17	10.18	10.18	-2.12%	10,114,744
Mar 30, 2026	10.62	10.68	10.20	10.40	10.40	-4.76%	19,903,750
Mar 27, 2026	10.68	10.97	10.62	10.92	10.92	0.92%	4,408,898
Mar 26, 2026	11.03	11.15	10.72	10.82	10.82	-2.52%	4,403,100
Mar 25, 2026	10.99	11.15	10.88	11.10	11.10	2.49%	6,035,811
Mar 24, 2026	10.64	10.83	10.48	10.83	10.83	3.74%	6,515,499
Mar 23, 2026	10.81	10.94	10.32	10.44	10.44	-6.12%	8,247,229
Mar 20, 2026	11.53	11.57	11.10	11.12	11.12	-2.71%	6,604,353
Mar 19, 2026	11.59	11.66	11.37	11.43	11.43	-2.81%	7,372,800
Mar 18, 2026	11.65	11.78	11.51	11.76	11.76	1.55%	5,192,703
Mar 17, 2026	11.79	11.91	11.53	11.58	11.58	-1.61%	5,586,000
Mar 16, 2026	11.60	11.78	11.53	11.77	11.77	1.38%	6,499,698
Mar 13, 2026	11.57	11.85	11.55	11.61	11.61	-0.09%	7,208,608
Mar 12, 2026	11.87	11.89	11.58	11.62	11.62	-1.94%	8,819,336
Mar 11, 2026	12.12	12.14	11.84	11.85	11.85	-2.07%	9,566,922
Mar 10, 2026	12.23	12.37	11.99	12.10	12.10	-0.41%	15,056,036
Mar 9, 2026	11.89	12.19	11.78	12.15	12.15	0.58%	8,864,700
Mar 6, 2026	11.86	12.11	11.83	12.08	12.08	0.83%	6,071,200
Mar 5, 2026	11.93	12.10	11.85	11.98	11.98	2.13%	8,474,069
Mar 4, 2026	11.60	11.83	11.51	11.73	11.73	-0.17%	8,353,363
Mar 3, 2026	12.51	12.60	11.72	11.75	11.75	-6.15%	11,877,600
Mar 2, 2026	13.09	13.09	12.39	12.52	12.52	-5.30%	16,874,750
Feb 27, 2026	13.06	13.23	12.94	13.22	13.22	1.69%	11,198,060
Feb 26, 2026	13.34	13.37	12.90	13.00	13.00	-1.74%	14,212,410
Feb 25, 2026	13.44	13.47	13.20	13.23	13.23	-1.56%	14,597,380
Feb 24, 2026	13.83	13.89	13.16	13.44	13.44	-1.47%	16,543,453