SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.09	34.73	32.54	32.79	32.64	-4.07%	5,855,380
Jun 22, 2026	33.51	34.25	32.21	34.18	34.02	1.33%	8,306,881
Jun 18, 2026	32.31	34.04	32.14	33.73	33.58	4.43%	8,855,750
Jun 17, 2026	32.32	32.90	32.05	32.30	32.15	-0.55%	4,255,632
Jun 16, 2026	32.70	32.88	32.02	32.48	32.33	-0.43%	5,387,139
Jun 15, 2026	32.40	32.80	32.12	32.62	32.47	1.15%	5,824,748
Jun 12, 2026	31.88	33.18	31.60	32.25	32.10	2.61%	8,091,351
Jun 11, 2026	31.08	31.96	30.42	31.43	31.29	0.10%	6,081,105
Jun 10, 2026	31.53	32.18	31.00	31.40	31.26	-2.21%	4,579,120
Jun 9, 2026	32.80	33.10	31.52	32.11	31.96	-2.10%	8,372,673
Jun 8, 2026	33.25	34.10	32.13	32.80	32.65	-2.90%	6,556,132
Jun 5, 2026	33.45	34.69	32.35	33.78	33.63	0.72%	9,746,810
Jun 4, 2026	33.88	34.00	33.12	33.54	33.39	-1.81%	7,287,757
Jun 3, 2026	34.94	35.39	33.33	34.16	34.00	-2.65%	11,618,180
Jun 2, 2026	36.28	36.39	34.20	35.09	34.93	-2.99%	8,677,719
Jun 1, 2026	37.16	37.47	35.78	36.17	36.00	-1.87%	7,802,324
May 29, 2026	38.99	39.00	36.63	36.86	36.69	-5.10%	7,931,063
May 28, 2026	38.15	39.17	38.05	38.84	38.66	1.81%	7,290,473
May 27, 2026	37.21	40.33	37.21	38.15	37.98	2.53%	13,953,300
May 26, 2026	38.03	38.03	36.00	37.21	37.04	-2.49%	7,183,469
May 25, 2026	37.49	38.95	37.22	38.16	37.99	1.79%	6,042,565
May 22, 2026	36.50	37.70	36.50	37.49	37.32	3.56%	5,107,310
May 21, 2026	38.59	39.48	36.00	36.20	36.03	-5.88%	9,180,076
May 20, 2026	37.89	39.04	37.55	38.46	38.28	0.60%	5,002,680
May 19, 2026	38.38	38.67	37.36	38.23	38.06	-0.75%	4,978,372
May 18, 2026	37.50	39.54	37.07	38.52	38.34	2.01%	6,514,880
May 15, 2026	38.61	39.25	37.19	37.76	37.59	-2.66%	7,996,677
May 14, 2026	41.00	41.11	38.60	38.79	38.61	-5.55%	7,829,314
May 13, 2026	38.77	41.50	38.23	41.07	40.88	5.66%	11,172,220
May 12, 2026	39.61	39.89	38.00	38.87	38.69	-1.97%	10,410,200
May 11, 2026	40.45	40.49	38.70	39.65	39.47	-3.41%	11,994,400
May 8, 2026	39.66	42.11	39.05	41.05	40.86	2.37%	10,102,280
May 7, 2026	38.71	40.50	38.20	40.10	39.92	3.72%	7,503,654
May 6, 2026	39.30	39.76	38.63	38.66	38.48	-1.58%	7,636,111
Apr 30, 2026	38.89	40.12	38.64	39.28	39.10	1.11%	4,468,142
Apr 29, 2026	38.72	39.36	38.50	38.85	38.67	0.28%	4,518,523
Apr 28, 2026	39.50	39.51	38.56	38.74	38.56	-2.17%	4,284,037
Apr 27, 2026	39.39	40.71	39.20	39.60	39.42	0.51%	5,750,820
Apr 24, 2026	40.05	40.34	39.24	39.40	39.22	-2.33%	5,219,991
Apr 23, 2026	40.87	41.78	39.35	40.34	40.16	-0.64%	9,202,417
Apr 22, 2026	42.34	42.64	39.60	40.60	40.41	-4.47%	10,734,210
Apr 21, 2026	42.24	42.86	41.54	42.50	42.31	0.95%	8,234,221
Apr 20, 2026	44.41	44.50	40.00	42.10	41.91	-7.96%	17,801,320
Apr 17, 2026	44.19	46.10	43.90	45.74	45.53	2.74%	8,149,343
Apr 16, 2026	43.00	44.79	42.84	44.52	44.32	3.20%	5,733,275
Apr 15, 2026	43.50	43.86	42.58	43.14	42.94	0.77%	4,186,429
Apr 14, 2026	42.37	43.26	41.48	42.81	42.61	2.17%	5,486,698
Apr 13, 2026	41.27	42.20	41.01	41.90	41.71	0.43%	3,708,619
Apr 10, 2026	40.81	43.15	40.81	41.72	41.53	2.38%	5,436,568
Apr 9, 2026	40.70	42.03	39.71	40.75	40.56	-0.12%	5,648,737