SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.66	39.89	38.00	38.93	-	-1.82%	7,327,188
May 11, 2026	40.45	40.49	38.70	39.65	39.65	-3.41%	11,994,400
May 8, 2026	39.66	42.11	39.05	41.05	41.05	2.37%	10,102,280
May 7, 2026	38.71	40.50	38.20	40.10	40.10	3.72%	7,503,654
May 6, 2026	39.30	39.76	38.63	38.66	38.66	-1.58%	7,636,111
Apr 30, 2026	38.89	40.12	38.64	39.28	39.28	1.11%	4,468,142
Apr 29, 2026	38.72	39.36	38.50	38.85	38.85	0.28%	4,518,523
Apr 28, 2026	39.50	39.51	38.56	38.74	38.74	-2.17%	4,284,037
Apr 27, 2026	39.39	40.71	39.20	39.60	39.60	0.51%	5,750,820
Apr 24, 2026	40.05	40.34	39.24	39.40	39.40	-2.33%	5,219,991
Apr 23, 2026	40.87	41.78	39.35	40.34	40.34	-0.64%	9,202,417
Apr 22, 2026	42.34	42.64	39.60	40.60	40.60	-4.47%	10,734,216
Apr 21, 2026	42.24	42.86	41.54	42.50	42.50	0.95%	8,234,221
Apr 20, 2026	44.41	44.50	40.00	42.10	42.10	-7.96%	17,801,320
Apr 17, 2026	44.19	46.10	43.90	45.74	45.74	2.74%	8,149,343
Apr 16, 2026	43.00	44.79	42.84	44.52	44.52	3.20%	5,733,275
Apr 15, 2026	43.50	43.86	42.58	43.14	43.14	0.77%	4,186,429
Apr 14, 2026	42.37	43.26	41.48	42.81	42.81	2.17%	5,486,698
Apr 13, 2026	41.27	42.20	41.01	41.90	41.90	0.43%	3,708,619
Apr 10, 2026	40.81	43.15	40.81	41.72	41.72	2.38%	5,436,568
Apr 9, 2026	40.70	42.03	39.71	40.75	40.75	-0.12%	5,648,737
Apr 8, 2026	38.96	41.20	38.91	40.80	40.80	7.14%	7,236,460
Apr 7, 2026	37.18	38.55	37.15	38.08	38.08	2.34%	4,453,761
Apr 3, 2026	36.68	37.45	36.28	37.21	37.21	1.44%	3,752,358
Apr 2, 2026	38.01	38.94	36.36	36.68	36.68	-3.47%	5,605,299
Apr 1, 2026	36.68	38.55	36.66	38.00	38.00	5.00%	6,367,546
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