SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.81	39.44	37.40	37.88	37.88	-0.13%	10,660,040
May 28, 2026	36.32	38.17	36.26	37.93	37.93	2.54%	10,310,293
May 27, 2026	36.93	37.80	35.66	36.99	36.99	-1.99%	12,435,669
May 26, 2026	35.79	37.80	34.38	37.74	37.74	6.49%	13,735,336
May 25, 2026	33.40	36.74	32.23	35.44	35.44	6.11%	16,510,160
May 22, 2026	34.93	35.00	32.98	33.40	33.40	-4.76%	11,809,855
May 21, 2026	35.14	36.81	34.48	35.07	35.07	-1.63%	11,099,485
May 20, 2026	31.98	36.87	31.92	35.65	35.65	11.62%	16,678,902
May 19, 2026	33.93	34.12	31.53	31.94	31.94	-5.14%	9,563,920
May 18, 2026	32.72	34.30	32.32	33.67	33.67	2.78%	9,675,140
May 15, 2026	34.06	34.07	32.52	32.76	32.76	-3.79%	8,968,720
May 14, 2026	35.64	35.80	33.94	34.05	34.05	-2.52%	6,430,213
May 13, 2026	35.07	35.50	33.71	34.93	34.93	0.58%	6,153,700
May 12, 2026	34.79	35.50	34.08	34.73	34.73	-0.46%	4,914,175
May 11, 2026	34.30	35.68	33.90	34.89	34.89	2.83%	7,958,745
May 8, 2026	33.82	34.64	32.94	33.93	33.93	-0.03%	7,182,600
May 7, 2026	33.41	34.38	32.64	33.94	33.94	2.97%	9,046,215
May 6, 2026	30.89	33.90	30.80	32.96	32.96	10.31%	12,874,080
Apr 30, 2026	30.92	31.33	29.80	29.88	29.88	-2.42%	8,432,580
Apr 29, 2026	32.02	32.68	30.34	30.62	30.62	-2.79%	13,382,700
Apr 28, 2026	30.73	32.49	29.94	31.50	31.50	4.13%	16,841,980
Apr 27, 2026	26.61	30.75	26.30	30.25	30.25	15.94%	18,468,650
Apr 24, 2026	25.81	26.35	25.50	26.09	26.09	0.93%	5,788,914
Apr 23, 2026	26.35	26.36	25.41	25.85	25.85	-1.82%	6,253,080
Apr 22, 2026	25.09	26.57	25.00	26.33	26.33	4.94%	7,808,801
Apr 21, 2026	25.21	25.40	24.68	25.09	25.09	-0.52%	7,362,619
Apr 20, 2026	24.35	25.33	24.03	25.22	25.22	3.06%	8,084,800
Apr 17, 2026	23.65	24.54	22.81	24.47	24.47	3.91%	12,561,500
Apr 16, 2026	21.06	23.64	20.82	23.55	23.55	11.88%	12,333,550
Apr 15, 2026	21.07	21.61	21.05	21.05	21.05	-0.05%	3,541,800
Apr 14, 2026	20.46	21.08	20.14	21.06	21.06	3.44%	3,467,994
Apr 13, 2026	20.05	20.96	19.91	20.36	20.36	0.25%	4,838,535
Apr 10, 2026	18.70	20.46	18.70	20.31	20.31	8.61%	5,697,080
Apr 9, 2026	18.99	18.99	18.54	18.70	18.70	-2.09%	2,488,800
Apr 8, 2026	18.68	19.15	18.48	19.10	19.10	5.29%	2,763,280
Apr 7, 2026	17.70	18.28	17.60	18.14	18.14	2.66%	2,305,400
Apr 3, 2026	18.32	18.32	17.50	17.67	17.67	-2.70%	2,238,400
Apr 2, 2026	18.87	18.87	17.83	18.16	18.16	-3.81%	3,026,182
Apr 1, 2026	19.18	19.24	18.58	18.88	18.88	1.02%	2,312,300
Mar 31, 2026	19.09	19.28	18.63	18.69	18.69	-2.15%	1,975,420
Mar 30, 2026	18.89	19.15	18.71	19.10	19.10	0.21%	1,686,700
Mar 27, 2026	18.50	19.27	18.50	19.06	19.06	1.22%	1,777,500
Mar 26, 2026	19.20	19.45	18.66	18.83	18.83	-2.03%	2,127,520
Mar 25, 2026	19.31	19.59	19.13	19.22	19.22	-0.31%	2,586,200
Mar 24, 2026	18.88	19.44	18.47	19.28	19.28	4.22%	3,356,356
Mar 23, 2026	19.50	19.78	18.30	18.50	18.50	-6.61%	4,453,520
Mar 20, 2026	20.68	20.88	19.80	19.81	19.81	-4.16%	2,860,522
Mar 19, 2026	21.23	21.23	20.59	20.67	20.67	-3.64%	2,454,700
Mar 18, 2026	20.95	21.48	20.81	21.45	21.45	2.34%	2,254,800
Mar 17, 2026	22.10	22.16	20.90	20.96	20.96	-4.81%	2,795,980