SHE:300851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	31.40	32.92	31.00	32.40	32.40	3.85%	2,388,200
May 8, 2026	30.86	31.27	30.82	31.20	31.20	0.94%	1,115,200
May 7, 2026	30.85	31.34	30.77	30.91	30.91	0.36%	1,182,500
May 6, 2026	30.86	31.38	30.43	30.80	30.80	0.39%	1,938,100
Apr 30, 2026	30.46	31.05	30.29	30.68	30.68	1.29%	1,431,700
Apr 29, 2026	29.60	30.45	29.45	30.29	30.29	2.37%	1,333,600
Apr 28, 2026	29.98	30.25	29.30	29.59	29.59	-0.90%	2,272,200
Apr 27, 2026	29.55	30.16	28.51	29.86	29.86	1.98%	1,916,800
Apr 24, 2026	28.77	29.46	28.50	29.28	29.28	1.42%	1,201,200
Apr 23, 2026	29.35	29.57	28.75	28.87	28.87	-1.80%	762,600
Apr 22, 2026	29.16	29.55	28.85	29.40	29.40	0.34%	788,100
Apr 21, 2026	29.38	29.71	29.03	29.30	29.30	0.07%	947,900
Apr 20, 2026	29.15	29.42	28.87	29.28	29.28	0.79%	750,600
Apr 17, 2026	29.45	29.45	28.82	29.05	29.05	-0.68%	850,400
Apr 16, 2026	28.68	29.35	28.23	29.25	29.25	2.67%	922,200
Apr 15, 2026	28.89	28.89	28.26	28.49	28.49	-	1,034,918
Apr 14, 2026	28.74	28.98	28.17	28.49	28.49	-0.31%	924,200
Apr 13, 2026	29.19	29.19	28.23	28.58	28.58	-1.45%	870,400
Apr 10, 2026	28.89	29.45	28.48	29.00	29.00	1.83%	1,131,618
Apr 9, 2026	29.41	29.41	28.38	28.48	28.48	-3.13%	1,274,201
Apr 8, 2026	28.78	29.46	28.50	29.40	29.40	4.70%	1,200,700
Apr 7, 2026	27.63	28.22	27.19	28.08	28.08	2.78%	1,357,134
Apr 3, 2026	28.29	28.50	27.08	27.32	27.32	-3.43%	1,165,800
Apr 2, 2026	29.05	29.39	28.13	28.29	28.29	-3.05%	1,579,368
Apr 1, 2026	29.76	30.70	28.71	29.18	29.18	-0.98%	2,269,055
Mar 31, 2026	29.25	30.72	28.73	29.47	29.47	0.96%	2,675,300
Mar 30, 2026	28.11	29.35	27.55	29.19	29.19	2.75%	1,575,000
Mar 27, 2026	27.60	28.74	27.31	28.41	28.41	1.90%	965,800
Mar 26, 2026	28.58	28.98	27.71	27.88	27.88	-2.89%	1,050,618
Mar 25, 2026	28.60	29.10	28.38	28.71	28.71	1.06%	1,475,000
Mar 24, 2026	28.41	28.51	27.00	28.41	28.41	0.67%	2,448,410
Mar 23, 2026	29.03	29.11	27.06	28.22	28.22	-4.60%	1,943,300
Mar 20, 2026	30.77	30.95	29.49	29.58	29.58	-3.87%	1,313,500
Mar 19, 2026	31.55	31.55	30.35	30.77	30.77	-2.96%	1,137,399
Mar 18, 2026	31.05	31.74	30.72	31.71	31.71	2.39%	1,463,901
Mar 17, 2026	31.50	31.70	30.80	30.97	30.97	-1.09%	1,148,700
Mar 16, 2026	31.20	31.71	31.04	31.31	31.31	0.48%	972,700
Mar 13, 2026	31.36	31.80	31.00	31.16	31.16	-0.64%	780,200
Mar 12, 2026	31.82	31.96	31.19	31.36	31.36	-1.45%	1,077,700
Mar 11, 2026	32.50	32.50	31.60	31.82	31.82	-1.61%	865,600
Mar 10, 2026	31.59	32.38	31.59	32.34	32.34	2.50%	940,200
Mar 9, 2026	31.59	31.91	30.96	31.55	31.55	-0.09%	1,458,718
Mar 6, 2026	30.55	31.79	30.43	31.58	31.58	3.34%	1,055,900
Mar 5, 2026	30.76	31.38	30.38	30.56	30.56	0.13%	1,125,599
Mar 4, 2026	30.10	30.83	29.85	30.52	30.52	0.23%	1,223,700
Mar 3, 2026	31.26	31.49	30.22	30.45	30.45	-2.12%	1,960,700
Mar 2, 2026	31.66	32.20	30.85	31.11	31.11	-3.39%	1,829,100
Feb 27, 2026	32.28	32.28	31.69	32.20	32.20	0.63%	1,160,718
Feb 26, 2026	32.00	32.24	31.51	32.00	32.00	0.53%	1,571,618
Feb 25, 2026	32.45	32.57	31.50	31.83	31.83	-1.61%	1,489,300