SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	36.67	36.67	34.35	34.98	34.98	-4.40%	10,149,330
Jan 12, 2026	36.70	37.45	35.90	36.59	36.59	0.69%	8,006,703
Jan 9, 2026	36.21	37.17	35.89	36.34	36.34	0.44%	10,724,603
Jan 8, 2026	34.50	36.87	34.20	36.18	36.18	4.54%	12,830,558
Jan 7, 2026	33.61	34.90	32.80	34.61	34.61	2.09%	10,190,570
Jan 6, 2026	32.30	34.51	31.73	33.90	33.90	4.99%	12,641,380
Jan 5, 2026	32.35	32.76	31.91	32.29	32.29	-0.03%	6,332,819
Dec 31, 2025	32.34	32.65	31.74	32.30	32.30	-0.62%	6,373,840
Dec 30, 2025	32.89	33.60	32.35	32.50	32.50	-1.52%	7,421,835
Dec 29, 2025	32.72	33.74	32.20	33.00	33.00	0.89%	9,339,363
Dec 26, 2025	32.71	33.50	32.18	32.71	32.71	0.25%	8,670,840
Dec 25, 2025	31.17	33.96	30.85	32.63	32.63	5.09%	15,409,150
Dec 24, 2025	30.27	31.30	29.75	31.05	31.05	2.68%	9,060,425
Dec 23, 2025	29.62	30.90	29.33	30.24	30.24	1.89%	9,512,838
Dec 22, 2025	29.61	29.89	29.42	29.68	29.68	0.07%	4,637,000
Dec 19, 2025	29.98	30.60	29.56	29.66	29.66	-0.97%	6,068,300
Dec 18, 2025	29.66	30.46	29.33	29.95	29.95	0.17%	6,272,331