SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.89	29.13	27.05	27.26	27.26	-4.85%	2,449,869
May 28, 2026	28.41	29.05	27.84	28.65	28.65	0.84%	2,065,308
May 27, 2026	29.37	29.48	28.15	28.41	28.41	-3.40%	2,494,375
May 26, 2026	30.29	30.39	29.01	29.41	29.41	-2.94%	1,965,879
May 25, 2026	30.40	31.21	29.83	30.30	30.30	-1.46%	2,678,007
May 22, 2026	29.90	31.07	29.74	30.75	30.75	3.43%	2,407,290
May 21, 2026	30.80	31.08	29.55	29.73	29.73	-4.07%	2,507,388
May 20, 2026	31.23	31.32	30.60	30.99	30.99	-0.74%	2,108,918
May 19, 2026	31.20	31.50	30.70	31.22	31.22	-0.03%	2,105,176
May 18, 2026	31.02	31.60	30.77	31.23	31.23	0.68%	2,459,300
May 15, 2026	31.10	31.80	30.73	31.02	31.02	-0.64%	2,873,200
May 14, 2026	31.91	31.91	31.18	31.22	31.22	-2.44%	3,078,300
May 13, 2026	32.29	32.79	31.71	32.00	32.00	-1.08%	2,838,900
May 12, 2026	32.84	33.13	31.95	32.35	32.35	-2.27%	3,319,699
May 11, 2026	32.73	33.50	31.71	33.10	33.10	0.30%	6,310,345
May 8, 2026	31.09	33.27	31.09	33.00	33.00	6.38%	5,693,611
May 7, 2026	30.97	31.39	30.88	31.02	31.02	0.10%	3,104,073
May 6, 2026	30.78	31.33	30.54	30.99	30.99	1.81%	4,172,643
Apr 30, 2026	30.50	30.68	30.16	30.44	30.44	-0.49%	3,333,285
Apr 29, 2026	30.03	31.50	29.72	30.59	30.59	0.99%	4,474,568
Apr 28, 2026	31.33	31.46	30.20	30.29	30.29	-5.08%	5,564,263
Apr 27, 2026	30.20	32.00	30.01	31.91	31.91	3.98%	8,373,060
Apr 24, 2026	29.76	31.50	29.10	30.69	30.69	2.88%	8,506,496
Apr 23, 2026	29.12	32.71	29.12	29.83	29.83	7.50%	7,945,031
Apr 22, 2026	28.05	28.05	27.50	27.75	27.75	-	1,185,600
Apr 21, 2026	27.53	28.09	27.35	27.75	27.75	0.80%	1,482,800
Apr 20, 2026	27.74	27.99	27.45	27.53	27.53	-0.86%	1,947,454
Apr 17, 2026	27.27	27.99	27.16	27.77	27.77	1.83%	1,578,562
Apr 16, 2026	26.56	27.34	26.50	27.27	27.27	2.63%	1,094,900
Apr 15, 2026	26.72	27.02	26.42	26.57	26.57	-0.23%	761,200
Apr 14, 2026	26.71	26.93	26.36	26.63	26.63	0.30%	575,900
Apr 13, 2026	26.93	26.93	26.36	26.55	26.55	-0.60%	759,600
Apr 10, 2026	26.58	27.08	26.46	26.71	26.71	1.71%	818,600
Apr 9, 2026	26.99	26.99	26.14	26.26	26.26	-2.70%	779,100
Apr 8, 2026	26.53	27.00	26.52	26.99	26.99	3.57%	1,091,807
Apr 7, 2026	25.55	26.16	25.12	26.06	26.06	2.48%	858,400
Apr 3, 2026	26.40	26.41	25.17	25.43	25.43	-2.83%	746,007
Apr 2, 2026	26.50	26.81	25.96	26.17	26.17	-1.39%	931,700
Apr 1, 2026	26.91	27.00	26.18	26.54	26.54	1.49%	976,185
Mar 31, 2026	26.57	27.18	26.07	26.15	26.15	-0.72%	1,344,025
Mar 30, 2026	25.92	26.34	25.60	26.34	26.34	0.84%	946,207
Mar 27, 2026	25.30	26.30	25.17	26.12	26.12	2.23%	805,100
Mar 26, 2026	26.40	26.62	25.40	25.55	25.55	-3.26%	932,800
Mar 25, 2026	26.12	26.65	25.90	26.41	26.41	2.36%	985,025
Mar 24, 2026	25.05	25.93	24.44	25.80	25.80	6.04%	2,009,246
Mar 23, 2026	25.63	25.69	23.93	24.33	24.33	-6.85%	1,996,130
Mar 20, 2026	27.16	27.65	26.00	26.12	26.12	-3.83%	1,307,100
Mar 19, 2026	28.07	28.16	27.04	27.16	27.16	-3.79%	929,600
Mar 18, 2026	27.78	28.23	27.44	28.23	28.23	2.28%	982,598
Mar 17, 2026	28.65	28.93	27.51	27.60	27.60	-3.09%	1,112,100