SHE:300857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	254.90	255.90	235.01	239.65	239.65	-5.01%	19,742,410
May 28, 2026	250.94	253.52	243.67	252.30	252.30	2.55%	17,575,520
May 27, 2026	260.84	261.98	243.08	246.02	246.02	-4.65%	23,718,960
May 26, 2026	265.10	266.18	251.41	258.01	258.01	-3.38%	23,751,890
May 25, 2026	270.00	274.00	256.23	267.03	267.03	-1.83%	25,840,750
May 22, 2026	265.00	272.60	257.11	272.00	272.00	5.43%	21,571,060
May 21, 2026	275.88	277.00	256.96	258.00	258.00	-5.44%	23,340,500
May 20, 2026	268.00	280.00	267.00	272.84	272.84	0.87%	19,507,990
May 19, 2026	270.50	273.88	259.00	270.49	270.49	-0.59%	21,117,060
May 18, 2026	274.41	278.99	269.99	272.10	272.10	-0.70%	20,138,390
May 15, 2026	286.00	293.00	270.40	274.01	274.01	-4.87%	26,936,310
May 14, 2026	306.00	308.00	287.68	288.03	288.03	-4.31%	25,796,050
May 13, 2026	266.00	301.90	266.00	300.99	300.99	11.24%	36,586,030
May 12, 2026	282.28	289.20	267.80	270.57	270.57	-4.71%	29,610,270
May 11, 2026	289.00	289.98	269.48	283.94	283.94	-0.20%	28,610,230
May 8, 2026	277.30	293.98	276.19	284.50	284.50	-0.17%	25,020,560
May 7, 2026	284.65	289.41	274.80	284.99	284.99	1.27%	29,167,580
May 6, 2026	266.20	294.84	264.16	281.41	281.41	8.36%	34,969,080
Apr 30, 2026	267.55	270.00	258.79	259.70	259.70	-4.44%	29,056,450
Apr 29, 2026	255.01	279.98	255.01	271.77	271.77	4.13%	35,009,020
Apr 28, 2026	261.85	276.00	253.91	261.00	261.00	1.16%	39,453,050
Apr 27, 2026	266.00	267.49	251.88	258.00	258.00	-2.34%	27,808,590
Apr 24, 2026	255.00	268.88	250.89	264.18	264.18	2.75%	35,152,570
Apr 23, 2026	259.01	268.00	253.80	257.11	257.11	-1.40%	39,158,860
Apr 22, 2026	219.96	260.77	219.93	260.76	260.76	20.00%	41,596,100
Apr 21, 2026	217.64	219.29	207.14	217.55	217.31	-1.11%	26,870,899
Apr 20, 2026	220.00	223.33	215.71	219.99	219.75	-2.81%	34,796,397
Apr 17, 2026	221.24	230.00	217.91	226.36	226.10	-0.66%	36,651,047
Apr 16, 2026	201.43	229.23	201.43	227.86	227.60	13.65%	47,213,963
Apr 15, 2026	200.14	206.20	192.13	200.49	200.27	12.46%	57,019,339
Apr 14, 2026	171.47	178.29	171.47	178.29	178.09	20.00%	23,906,861
Apr 13, 2026	154.83	157.11	145.57	148.57	148.41	-0.12%	30,256,127
Apr 10, 2026	167.93	167.94	145.01	148.75	148.58	-9.89%	24,915,855
Apr 9, 2026	162.14	167.14	161.07	165.08	164.89	0.11%	13,444,013
Apr 8, 2026	155.00	166.50	153.46	164.89	164.71	11.67%	23,301,067
Apr 7, 2026	149.81	154.77	147.32	147.66	147.49	-0.62%	9,150,535
Apr 3, 2026	150.71	155.25	147.86	148.57	148.41	-0.17%	10,046,204
Apr 2, 2026	156.41	156.64	148.75	148.83	148.66	-5.42%	11,079,972
Apr 1, 2026	154.30	158.57	151.77	157.36	157.18	5.25%	15,077,775
Mar 31, 2026	154.86	155.32	147.72	149.51	149.35	-2.55%	10,686,338
Mar 30, 2026	149.76	156.90	149.22	153.43	153.26	1.04%	11,223,515
Mar 27, 2026	150.08	153.82	149.00	151.84	151.67	-1.25%	10,986,364
Mar 26, 2026	160.29	160.43	152.31	153.76	153.59	-4.20%	12,417,860
Mar 25, 2026	150.93	164.29	150.88	160.50	160.32	8.32%	19,795,845
Mar 24, 2026	150.74	151.41	143.25	148.18	148.01	-0.52%	16,415,783
Mar 23, 2026	152.96	153.78	146.95	148.95	148.78	-4.89%	29,580,809
Mar 20, 2026	186.78	187.85	147.20	156.61	156.43	-14.89%	55,513,947
Mar 19, 2026	175.49	188.34	173.74	184.00	183.79	2.21%	17,601,723
Mar 18, 2026	169.86	180.41	167.86	180.01	179.81	8.62%	18,143,859
Mar 17, 2026	175.55	176.11	165.13	165.72	165.54	-6.83%	13,958,008