SHE:300857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,170,284
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	19.86%	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	8.31%	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
Mar 16, 2026	178.57	179.61	164.14	177.86	177.67	0.57%	16,416,749
Mar 13, 2026	178.63	186.20	176.74	176.85	176.65	-1.39%	11,760,689
Mar 12, 2026	180.03	187.12	174.21	179.34	179.14	-0.61%	12,374,441
Mar 11, 2026	182.16	185.00	179.64	180.45	180.25	-0.81%	10,120,850
Mar 10, 2026	187.14	188.89	177.86	181.93	181.73	1.01%	14,149,407
Mar 9, 2026	172.21	182.07	166.19	180.11	179.91	2.08%	16,695,405
Mar 6, 2026	177.85	180.42	174.29	176.43	176.23	-1.98%	9,874,411
Mar 5, 2026	182.71	183.21	174.34	180.00	179.80	2.33%	13,169,170
Mar 4, 2026	171.51	185.07	171.51	175.89	175.70	0.33%	13,785,291
Mar 3, 2026	184.29	185.66	174.71	175.32	175.13	-5.71%	13,312,502
Mar 2, 2026	187.35	190.21	180.71	185.93	185.72	-2.43%	16,837,953
Feb 27, 2026	171.79	195.16	170.79	190.56	190.35	7.19%	21,817,753
Feb 26, 2026	171.06	178.06	161.96	177.79	177.59	3.15%	20,190,379
Feb 25, 2026	173.79	175.31	168.99	172.36	172.17	-0.01%	11,301,097
Feb 24, 2026	178.07	182.86	171.82	172.38	172.19	-2.64%	14,322,433