SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.74	43.38	41.26	42.84	42.84	2.83%	24,926,042
Apr 29, 2026	38.00	42.38	37.99	41.66	41.66	6.79%	33,564,821
Apr 28, 2026	40.59	41.19	39.00	39.01	39.01	-5.13%	16,471,807
Apr 27, 2026	41.24	42.23	40.93	41.12	40.83	-0.15%	13,864,480
Apr 24, 2026	41.13	41.93	40.91	41.18	40.88	0.41%	12,222,480
Apr 23, 2026	41.66	42.11	40.78	41.01	40.72	-1.06%	12,034,750
Apr 22, 2026	41.00	41.66	40.81	41.45	41.15	0.46%	12,297,430
Apr 21, 2026	41.93	41.93	40.37	41.26	40.96	-0.89%	14,846,840
Apr 20, 2026	42.20	42.24	41.32	41.63	41.33	-2.21%	17,582,470
Apr 17, 2026	42.20	43.33	42.06	42.57	42.26	0.57%	16,290,730
Apr 16, 2026	42.73	42.88	41.84	42.33	42.03	-0.96%	16,054,630
Apr 15, 2026	43.22	43.87	42.30	42.74	42.43	-0.21%	16,666,900
Apr 14, 2026	42.13	42.84	41.51	42.83	42.52	2.34%	17,765,730
Apr 13, 2026	41.50	42.42	41.38	41.85	41.55	-0.33%	13,822,350
Apr 10, 2026	41.36	42.38	41.30	41.99	41.69	2.61%	17,533,940
Apr 9, 2026	41.46	41.63	40.73	40.92	40.63	-2.27%	15,512,160
Apr 8, 2026	40.50	42.00	40.50	41.87	41.57	4.83%	18,469,920
Apr 7, 2026	41.00	41.29	39.87	39.94	39.65	-2.80%	13,850,240
Apr 3, 2026	40.98	41.85	39.52	41.09	40.80	0.86%	19,965,740
Apr 2, 2026	42.80	43.95	40.68	40.74	40.45	-5.98%	22,562,840
Apr 1, 2026	44.30	44.75	43.11	43.33	43.02	-2.15%	21,519,520
Mar 31, 2026	43.66	46.28	42.51	44.28	43.96	2.48%	29,767,990
Mar 30, 2026	43.71	44.93	42.05	43.21	42.90	-2.11%	20,870,660
Mar 27, 2026	45.92	46.49	43.50	44.14	43.82	-3.86%	25,624,840
Mar 26, 2026	46.95	48.00	45.68	45.91	45.58	-3.10%	18,001,510
Mar 25, 2026	47.39	48.23	46.78	47.38	47.04	0.40%	18,672,580
Mar 24, 2026	48.51	48.64	44.82	47.19	46.85	-1.03%	23,999,540
Mar 23, 2026	48.35	49.40	46.95	47.68	47.34	-2.45%	22,798,370
Mar 20, 2026	48.77	51.28	48.77	48.88	48.53	-0.41%	26,467,570
Mar 19, 2026	49.65	50.99	48.67	49.08	48.73	-2.13%	20,118,220
Mar 18, 2026	51.07	51.43	49.16	50.15	49.79	-1.65%	23,092,530
Mar 17, 2026	51.68	53.94	50.50	50.99	50.62	-3.43%	26,830,950
Mar 16, 2026	53.34	55.31	52.47	52.80	52.42	-0.86%	32,302,550
Mar 13, 2026	54.06	55.84	52.52	53.26	52.88	-0.22%	43,573,460
Mar 12, 2026	49.95	54.94	49.18	53.38	53.00	6.63%	47,018,030
Mar 11, 2026	48.17	50.60	48.17	50.06	49.70	3.54%	35,798,430
Mar 10, 2026	47.71	48.75	47.30	48.35	48.00	2.35%	17,936,810
Mar 9, 2026	46.10	47.86	44.08	47.24	46.90	0.04%	22,178,670
Mar 6, 2026	47.59	47.95	46.60	47.22	46.88	-1.36%	15,220,200
Mar 5, 2026	48.18	48.80	47.01	47.87	47.53	0.78%	24,960,100
Mar 4, 2026	46.50	48.88	46.33	47.50	47.16	1.09%	23,438,280
Mar 3, 2026	46.30	49.12	46.30	46.99	46.65	1.89%	28,182,830
Mar 2, 2026	46.80	47.50	45.81	46.12	45.79	-3.31%	16,969,980
Feb 27, 2026	48.00	48.99	47.00	47.70	47.36	-2.21%	22,023,960
Feb 26, 2026	44.55	49.48	44.52	48.78	48.43	10.09%	44,123,370
Feb 25, 2026	44.20	44.50	43.89	44.31	43.99	0.16%	11,796,210
Feb 24, 2026	43.74	44.39	43.63	44.24	43.92	2.24%	9,849,492
Feb 13, 2026	43.78	44.13	43.25	43.27	42.96	-1.39%	7,783,120
Feb 12, 2026	44.26	44.32	43.50	43.88	43.57	-0.43%	9,615,459
Feb 11, 2026	43.09	44.58	43.00	44.07	43.75	2.27%	12,513,390