SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	60.52	69.00	60.52	68.42	-	-0.57%	2,570,842
May 13, 2026	67.07	71.36	66.10	68.81	68.81	1.15%	11,950,983
May 12, 2026	67.00	68.30	65.75	68.03	68.03	0.31%	7,859,756
May 11, 2026	66.12	69.25	63.95	67.82	67.82	6.05%	15,767,280
May 8, 2026	60.52	65.44	59.46	63.95	63.95	5.67%	12,594,722
May 7, 2026	58.75	61.46	57.90	60.52	60.52	3.01%	6,921,964
May 6, 2026	58.27	59.52	58.00	58.75	58.75	2.73%	3,773,346
Apr 30, 2026	57.61	58.25	57.10	57.19	57.19	-1.31%	2,545,029
Apr 29, 2026	58.02	58.80	57.71	57.95	57.95	-1.02%	3,382,313
Apr 28, 2026	57.50	58.56	56.91	58.55	58.55	0.57%	3,270,574
Apr 27, 2026	56.08	58.49	56.08	58.22	58.22	5.43%	5,991,721
Apr 24, 2026	57.32	57.38	55.08	55.22	55.22	-4.48%	3,719,510
Apr 23, 2026	59.49	59.59	57.33	57.81	57.81	-3.13%	3,768,170
Apr 22, 2026	58.20	60.56	57.01	59.68	59.68	1.93%	6,865,140
Apr 21, 2026	58.39	59.95	56.66	58.55	58.55	-0.44%	4,207,090
Apr 20, 2026	60.03	61.34	58.39	58.81	58.81	-1.52%	3,688,009
Apr 17, 2026	59.44	61.20	58.22	59.72	59.72	0.50%	5,419,119
Apr 16, 2026	59.93	60.50	58.00	59.42	59.42	-0.45%	4,068,136
Apr 15, 2026	60.58	62.28	59.08	59.69	59.69	-0.62%	6,068,144
Apr 14, 2026	60.49	61.02	58.19	60.06	60.06	-0.08%	5,955,344
Apr 13, 2026	54.73	60.50	54.73	60.11	60.11	8.97%	9,417,175
Apr 10, 2026	54.70	56.20	53.87	55.16	55.16	1.62%	3,316,024
Apr 9, 2026	53.06	54.42	52.74	54.28	54.28	1.74%	2,735,488
Apr 8, 2026	52.45	53.70	52.27	53.35	53.35	2.81%	2,365,282
Apr 7, 2026	50.80	52.16	49.81	51.89	51.89	3.59%	2,594,968
Apr 3, 2026	50.48	50.48	47.50	50.09	50.09	0.30%	3,622,466
Apr 2, 2026	51.20	52.00	49.70	49.94	49.94	-3.63%	2,678,577
Apr 1, 2026	52.75	53.88	51.38	51.82	51.82	-0.04%	3,360,738
Mar 31, 2026	54.80	55.49	51.50	51.84	51.84	-6.43%	5,204,029
Mar 30, 2026	51.33	55.60	51.33	55.40	55.40	6.35%	5,132,608
Mar 27, 2026	51.48	52.69	51.40	52.09	52.09	-0.69%	2,002,031
Mar 26, 2026	52.01	53.35	51.03	52.45	52.45	0.90%	2,633,351
Mar 25, 2026	51.50	52.70	51.00	51.98	51.98	1.96%	2,292,089
Mar 24, 2026	51.98	52.21	49.36	50.98	50.98	1.15%	2,440,413
Mar 23, 2026	49.56	53.46	47.32	50.40	50.40	0.14%	4,496,829
Mar 20, 2026	52.37	52.98	50.30	50.33	50.33	-3.90%	2,288,752
Mar 19, 2026	51.00	52.44	49.60	52.37	52.37	1.65%	3,454,746
Mar 18, 2026	50.44	51.67	49.83	51.52	51.52	2.24%	1,582,342
Mar 17, 2026	52.04	52.39	50.10	50.39	50.39	-2.36%	1,853,702
Mar 16, 2026	52.48	52.49	51.20	51.61	51.61	-1.71%	1,566,525
Mar 13, 2026	53.99	54.00	52.20	52.51	52.51	-1.00%	1,719,580
Mar 12, 2026	53.72	54.68	52.80	53.04	53.04	-1.27%	1,712,730
Mar 11, 2026	53.86	54.34	53.01	53.72	53.72	-0.26%	1,427,113
Mar 10, 2026	52.78	54.00	52.09	53.86	53.86	3.42%	1,923,988
Mar 9, 2026	53.12	53.12	50.97	52.08	52.08	-3.23%	2,419,000
Mar 6, 2026	53.68	54.60	53.68	53.82	53.82	-0.35%	1,264,210
Mar 5, 2026	54.20	56.18	53.76	54.01	54.01	0.90%	2,178,755
Mar 4, 2026	53.30	53.79	51.99	53.53	53.53	0.45%	2,436,124
Mar 3, 2026	56.51	56.51	53.16	53.29	53.29	-5.21%	3,094,159
Mar 2, 2026	55.94	58.75	55.20	56.22	56.22	-0.43%	3,048,157