SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.55	51.10	46.03	50.64	50.64	6.81%	14,931,210
May 7, 2026	46.48	47.66	45.80	47.41	47.41	2.04%	6,941,868
May 6, 2026	45.94	47.74	45.54	46.46	46.46	1.95%	7,566,720
Apr 30, 2026	45.71	46.38	44.15	45.57	45.57	-0.50%	5,436,399
Apr 29, 2026	44.80	46.29	44.60	45.80	45.66	0.97%	4,632,698
Apr 28, 2026	47.30	47.50	45.03	45.36	45.22	-4.81%	6,452,194
Apr 27, 2026	46.67	50.29	46.23	47.65	47.50	1.93%	9,067,260
Apr 24, 2026	46.99	47.60	45.49	46.75	46.61	-1.64%	8,472,939
Apr 23, 2026	44.72	47.80	44.72	47.53	47.38	4.85%	13,418,990
Apr 22, 2026	43.89	45.36	43.75	45.33	45.19	2.79%	5,675,477
Apr 21, 2026	43.62	44.40	43.20	44.10	43.97	1.08%	4,148,883
Apr 20, 2026	44.16	44.43	43.31	43.63	43.50	-1.00%	4,498,536
Apr 17, 2026	42.70	44.39	42.57	44.07	43.94	2.18%	4,561,057
Apr 16, 2026	42.41	43.56	42.01	43.13	43.00	1.89%	4,399,640
Apr 15, 2026	43.81	44.07	41.98	42.33	42.20	-3.16%	4,761,618
Apr 14, 2026	42.44	44.59	42.44	43.71	43.58	3.85%	5,857,860
Apr 13, 2026	40.53	42.28	40.49	42.09	41.96	2.63%	4,146,412
Apr 10, 2026	40.96	41.88	40.72	41.01	40.88	0.74%	3,738,653
Apr 9, 2026	40.49	41.06	40.12	40.71	40.59	-1.05%	3,685,984
Apr 8, 2026	39.21	41.27	39.10	41.14	41.01	8.35%	5,207,912
Apr 7, 2026	38.20	38.78	37.70	37.97	37.85	0.29%	3,206,449
Apr 3, 2026	38.71	38.93	37.81	37.86	37.74	-1.46%	2,823,752
Apr 2, 2026	39.90	40.02	38.05	38.42	38.30	-4.74%	5,942,478
Apr 1, 2026	40.83	41.08	40.10	40.33	40.21	1.33%	6,257,200
Mar 31, 2026	41.60	41.68	39.71	39.80	39.68	-10.16%	9,164,585
Mar 30, 2026	43.90	44.38	42.93	44.30	44.16	-0.11%	2,907,569
Mar 27, 2026	43.92	45.13	43.41	44.35	44.21	-0.18%	3,036,388
Mar 26, 2026	44.99	45.95	44.15	44.43	44.29	-1.81%	3,173,134
Mar 25, 2026	44.68	45.85	44.50	45.25	45.11	2.82%	4,210,489
Mar 24, 2026	43.60	44.20	42.20	44.01	43.88	4.04%	5,251,408
Mar 23, 2026	44.46	44.93	41.92	42.30	42.17	-7.11%	7,038,694
Mar 20, 2026	47.98	48.60	45.54	45.54	45.40	-3.98%	5,491,705
Mar 19, 2026	48.35	48.85	47.10	47.43	47.29	-2.95%	4,546,142
Mar 18, 2026	47.19	49.10	46.62	48.87	48.72	5.32%	6,951,661
Mar 17, 2026	50.68	50.68	46.36	46.40	46.26	-8.48%	8,895,158
Mar 16, 2026	48.72	50.70	46.91	50.70	50.55	2.20%	9,301,426
Mar 13, 2026	48.49	50.10	48.25	49.61	49.46	0.85%	5,874,887
Mar 12, 2026	49.73	50.50	48.23	49.19	49.04	-2.42%	5,875,790
Mar 11, 2026	50.21	51.24	49.53	50.41	50.26	0.14%	7,135,613
Mar 10, 2026	47.89	50.50	47.89	50.34	50.19	7.11%	8,724,358
Mar 9, 2026	46.50	47.19	44.63	47.00	46.86	-2.81%	7,785,811
Mar 6, 2026	48.00	49.74	46.81	48.36	48.21	-0.39%	7,097,920
Mar 5, 2026	50.32	50.98	48.17	48.55	48.40	-1.08%	7,960,396
Mar 4, 2026	48.20	50.28	48.00	49.08	48.93	0.99%	6,610,371
Mar 3, 2026	53.35	53.88	48.01	48.60	48.45	-9.80%	12,716,580
Mar 2, 2026	50.31	56.40	50.31	53.88	53.72	2.12%	12,376,150
Feb 27, 2026	52.47	53.03	51.61	52.76	52.60	-3.99%	10,714,080
Feb 26, 2026	50.02	56.50	50.02	54.95	54.78	7.94%	16,757,330
Feb 25, 2026	47.33	52.00	47.00	50.91	50.75	6.66%	12,943,960
Feb 24, 2026	48.26	49.31	47.32	47.73	47.58	0.89%	9,384,643