SHE:300854 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.15	39.19	37.30	38.56	38.56	1.21%	4,192,200
May 21, 2026	39.99	41.88	37.80	38.10	38.10	-3.54%	6,366,278
May 20, 2026	38.76	39.58	37.50	39.50	39.50	1.52%	4,837,046
May 19, 2026	36.96	38.99	36.50	38.91	38.91	4.88%	5,416,201
May 18, 2026	35.00	37.26	34.70	37.10	37.10	5.22%	4,431,877
May 15, 2026	35.11	37.00	34.62	35.26	35.26	0.43%	4,774,502
May 14, 2026	35.82	35.99	34.10	35.11	35.11	-2.45%	4,241,806
May 13, 2026	34.11	36.23	33.40	35.99	35.99	5.98%	5,781,180
May 12, 2026	35.01	35.49	33.30	33.96	33.96	-2.69%	4,635,732
May 11, 2026	35.89	36.00	34.00	34.90	34.90	-3.32%	7,047,822
May 8, 2026	34.06	37.77	33.72	36.10	36.10	6.30%	7,545,100
May 7, 2026	33.50	34.46	32.94	33.96	33.96	1.16%	4,718,703
May 6, 2026	33.65	34.47	32.55	33.57	33.57	-0.83%	5,314,816
Apr 30, 2026	32.34	34.00	31.35	33.85	33.85	5.65%	6,579,129
Apr 29, 2026	32.30	32.90	30.88	32.04	32.04	0.75%	6,092,190
Apr 28, 2026	33.65	34.35	31.09	31.80	31.80	-6.08%	10,596,200
Apr 27, 2026	29.99	34.40	28.69	33.86	33.86	17.08%	11,434,560
Apr 24, 2026	29.35	30.30	28.38	28.92	28.92	-2.20%	4,984,969
Apr 23, 2026	29.55	30.26	28.50	29.57	29.57	-0.17%	6,136,045
Apr 22, 2026	29.39	30.18	28.90	29.62	29.62	0.78%	5,017,786
Apr 21, 2026	28.88	29.60	28.20	29.39	29.39	3.05%	5,694,983
Apr 20, 2026	28.00	28.73	27.19	28.52	28.52	1.86%	6,422,938
Apr 17, 2026	28.81	29.24	26.80	28.00	28.00	-3.05%	7,470,907
Apr 16, 2026	28.41	30.19	27.57	28.88	28.88	1.12%	10,112,052
Apr 15, 2026	26.71	31.00	26.71	28.56	28.56	5.90%	13,689,952
Apr 14, 2026	28.81	28.98	26.58	26.97	26.97	-6.35%	11,323,075
Apr 13, 2026	31.75	32.00	28.23	28.80	28.80	-13.51%	13,484,880
Apr 10, 2026	35.18	35.48	32.71	33.30	33.30	-1.45%	9,405,893
Apr 9, 2026	30.44	33.86	29.49	33.79	33.79	11.01%	8,644,056
Apr 8, 2026	27.66	30.45	27.08	30.44	30.44	12.82%	5,645,558
Apr 7, 2026	27.13	27.33	26.21	26.98	26.98	-0.81%	3,745,100
Apr 3, 2026	29.32	29.32	27.20	27.20	27.20	-5.39%	4,031,279
Apr 2, 2026	28.36	30.20	28.02	28.75	28.75	0.56%	5,316,290
Apr 1, 2026	28.65	29.04	28.03	28.59	28.59	-	3,839,800
Mar 31, 2026	30.54	31.33	28.41	28.59	28.59	-5.30%	7,666,659
Mar 30, 2026	27.95	30.30	27.00	30.19	30.19	6.79%	7,382,932
Mar 27, 2026	27.00	28.74	25.02	28.27	28.27	5.01%	7,398,056
Mar 26, 2026	26.88	27.65	25.00	26.92	26.92	1.55%	7,956,619
Mar 25, 2026	24.35	26.60	24.35	26.51	26.51	10.00%	6,818,886
Mar 24, 2026	23.80	24.18	22.80	24.10	24.10	6.45%	5,950,600
Mar 23, 2026	25.00	25.99	21.73	22.64	22.64	-12.89%	9,227,111
Mar 20, 2026	24.18	27.06	24.00	25.99	25.99	8.16%	7,581,623
Mar 19, 2026	24.80	24.80	23.68	24.03	24.03	-3.03%	2,504,600
Mar 18, 2026	23.81	24.89	23.38	24.78	24.78	4.07%	2,523,500
Mar 17, 2026	24.43	24.70	23.70	23.81	23.81	-2.06%	1,888,556
Mar 16, 2026	24.07	24.88	23.60	24.31	24.31	1.42%	3,382,197
Mar 13, 2026	24.74	24.85	23.83	23.97	23.97	-2.56%	2,342,000
Mar 12, 2026	25.19	25.45	24.50	24.60	24.60	-1.56%	2,415,438
Mar 11, 2026	25.55	25.89	24.80	24.99	24.99	-2.19%	3,059,289
Mar 10, 2026	25.41	25.72	25.00	25.55	25.55	1.63%	2,531,800