SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.95	35.88	34.67	35.43	35.43	2.37%	13,132,726
May 21, 2026	36.00	36.36	34.58	34.61	34.61	-3.57%	15,393,243
May 20, 2026	36.81	36.81	35.35	35.89	35.89	-2.50%	14,748,166
May 19, 2026	36.85	37.48	36.22	36.81	36.81	0.30%	10,751,664
May 18, 2026	37.80	38.36	36.18	36.70	36.70	-3.55%	15,849,834
May 15, 2026	38.90	39.05	37.28	38.05	38.05	-1.65%	15,011,023
May 14, 2026	41.11	41.75	38.66	38.69	38.69	-5.66%	16,679,859
May 13, 2026	40.04	41.40	39.96	41.01	41.01	2.19%	12,720,167
May 12, 2026	41.77	41.77	39.56	40.13	40.13	-3.46%	20,008,776
May 11, 2026	42.49	42.60	41.31	41.57	41.57	-2.19%	16,042,425
May 8, 2026	42.36	42.83	41.80	42.50	42.50	-0.09%	14,243,068
May 7, 2026	42.54	43.51	42.41	42.54	42.54	-0.21%	14,493,020
May 6, 2026	43.00	43.10	41.86	42.63	42.63	-0.49%	19,694,880
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	-4.45%	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