SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.10	37.53	35.10	36.69	-	1.38%	2,004,746
Mar 31, 2026	36.71	37.66	36.14	36.19	36.19	-1.60%	3,196,600
Mar 30, 2026	37.77	37.77	36.59	36.78	36.78	-2.78%	4,100,621
Mar 27, 2026	35.10	38.28	35.00	37.83	37.83	6.38%	7,016,060
Mar 26, 2026	35.47	35.98	35.10	35.56	35.56	-0.14%	3,543,485
Mar 25, 2026	35.50	36.34	35.35	35.61	35.61	1.16%	4,739,900
Mar 24, 2026	35.30	35.38	34.00	35.20	35.20	2.44%	4,387,301
Mar 23, 2026	34.67	36.18	34.08	34.36	34.36	-2.66%	8,178,705
Mar 20, 2026	37.27	37.70	34.61	35.30	35.30	-4.52%	5,843,509
Mar 19, 2026	38.51	38.65	36.70	36.97	36.97	-5.40%	6,465,779
Mar 18, 2026	38.40	39.30	38.22	39.08	39.08	1.77%	5,557,349
Mar 17, 2026	39.72	40.28	38.35	38.40	38.40	-2.71%	5,224,305
Mar 16, 2026	39.97	40.10	38.55	39.47	39.47	-1.89%	7,602,660
Mar 13, 2026	41.52	41.52	39.66	40.23	40.23	-3.71%	9,043,336
Mar 12, 2026	43.23	43.50	40.96	41.78	41.78	-3.24%	8,997,775
Mar 11, 2026	46.13	46.88	42.75	43.18	43.18	-6.94%	12,087,770
Mar 10, 2026	44.89	46.90	44.89	46.40	46.40	2.52%	7,437,402
Mar 9, 2026	43.73	45.88	41.54	45.26	45.26	0.67%	12,037,910
Mar 6, 2026	43.70	46.50	43.00	44.96	44.96	1.86%	9,240,787
Mar 5, 2026	44.90	46.36	43.69	44.14	44.14	0.98%	8,676,175
Mar 4, 2026	42.96	45.08	42.85	43.71	43.71	0.23%	7,675,561
Mar 3, 2026	45.49	45.49	42.60	43.61	43.61	-4.05%	12,431,980
Mar 2, 2026	45.68	47.14	45.38	45.45	45.45	-4.15%	11,680,098
Feb 27, 2026	45.84	49.80	45.28	47.42	47.42	3.36%	16,939,850
Feb 26, 2026	42.12	48.07	40.88	45.88	45.88	9.24%	16,586,730
Feb 25, 2026	40.68	42.75	40.68	42.00	42.00	2.69%	8,477,885
Feb 24, 2026	40.79	42.27	39.77	40.90	40.90	2.69%	6,807,303
Feb 13, 2026	40.41	41.70	39.80	39.83	39.83	-2.71%	7,425,940
Feb 12, 2026	39.11	41.13	38.80	40.94	40.94	4.39%	7,976,323
Feb 11, 2026	40.25	40.46	39.06	39.22	39.22	-1.61%	5,002,551
Feb 10, 2026	38.59	41.30	38.00	39.86	39.86	3.29%	9,874,519
Feb 9, 2026	39.29	39.57	38.02	38.59	38.59	-1.10%	6,050,493
Feb 6, 2026	40.06	40.08	38.18	39.02	39.02	-2.50%	6,225,514
Feb 5, 2026	39.88	41.07	39.00	40.02	40.02	-1.16%	10,439,510
Feb 4, 2026	38.50	40.80	37.51	40.49	40.49	5.11%	13,250,990
Feb 3, 2026	35.99	39.28	35.79	38.52	38.52	8.17%	11,873,240
Feb 2, 2026	37.00	37.36	35.53	35.61	35.61	-4.63%	7,344,145
Jan 30, 2026	37.24	38.23	35.77	37.34	37.34	-1.79%	8,765,436
Jan 29, 2026	39.00	40.10	38.00	38.02	38.02	-3.08%	8,411,915
Jan 28, 2026	39.30	40.14	38.10	39.23	39.23	-0.68%	9,482,357
Jan 27, 2026	35.81	39.95	35.48	39.50	39.50	10.61%	16,459,450
Jan 26, 2026	37.66	37.77	35.43	35.71	35.71	-5.13%	9,480,451
Jan 23, 2026	38.81	38.88	37.37	37.64	37.64	-3.81%	10,675,380
Jan 22, 2026	37.82	39.66	37.60	39.13	39.13	3.46%	13,995,640
Jan 21, 2026	37.95	38.99	37.50	37.82	37.82	-0.89%	9,863,890
Jan 20, 2026	39.55	39.69	37.55	38.16	38.16	-2.65%	16,010,900
Jan 19, 2026	33.48	40.18	33.30	39.20	39.20	17.08%	27,424,420
Jan 16, 2026	34.15	34.23	33.10	33.48	33.48	-0.95%	6,303,678
Jan 15, 2026	33.65	34.39	33.36	33.80	33.80	-1.31%	4,419,039
Jan 14, 2026	34.98	35.50	33.40	34.25	34.25	-2.09%	12,470,900