SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.99	38.99	34.20	35.06	-	-3.07%	5,970,965
Jun 1, 2026	37.16	37.47	35.78	36.17	36.17	-1.87%	7,802,324
May 29, 2026	38.99	39.00	36.63	36.86	36.86	-5.10%	7,931,063
May 28, 2026	38.15	39.17	38.05	38.84	38.84	1.81%	7,290,473
May 27, 2026	37.21	40.33	37.21	38.15	38.15	2.53%	13,953,300
May 26, 2026	38.03	38.03	36.00	37.21	37.21	-2.49%	7,183,469
May 25, 2026	37.49	38.95	37.22	38.16	38.16	1.79%	6,042,565
May 22, 2026	36.50	37.70	36.50	37.49	37.49	3.56%	5,107,310
May 21, 2026	38.59	39.48	36.00	36.20	36.20	-5.88%	9,180,076
May 20, 2026	37.89	39.04	37.55	38.46	38.46	0.60%	5,002,680
May 19, 2026	38.38	38.67	37.36	38.23	38.23	-0.75%	4,978,372
May 18, 2026	37.50	39.54	37.07	38.52	38.52	2.01%	6,514,880
May 15, 2026	38.61	39.25	37.19	37.76	37.76	-2.66%	7,996,677
May 14, 2026	41.00	41.11	38.60	38.79	38.79	-5.55%	7,829,314
May 13, 2026	38.77	41.50	38.23	41.07	41.07	5.66%	11,172,220
May 12, 2026	39.61	39.89	38.00	38.87	38.87	-1.97%	10,410,200
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%	10,734,210
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