SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	28.56	28.91	28.20	28.48	28.48	0.21%	1,094,200
Mar 13, 2026	28.76	29.30	28.37	28.42	28.42	-1.18%	879,800
Mar 12, 2026	29.61	29.61	28.70	28.76	28.76	-2.81%	1,160,200
Mar 11, 2026	29.77	30.00	29.41	29.59	29.59	-0.44%	980,200
Mar 10, 2026	29.10	29.78	28.98	29.72	29.72	3.16%	1,076,308
Mar 9, 2026	28.80	29.17	28.38	28.81	28.81	-0.96%	1,270,100
Mar 6, 2026	27.87	29.15	27.65	29.09	29.09	3.74%	1,300,916
Mar 5, 2026	28.41	28.68	27.89	28.04	28.04	0.43%	1,175,746
Mar 4, 2026	27.67	28.24	27.49	27.92	27.92	-0.64%	1,108,939
Mar 3, 2026	29.06	29.68	28.00	28.10	28.10	-3.10%	1,598,800
Mar 2, 2026	29.89	30.05	28.80	29.00	29.00	-4.16%	1,649,015
Feb 27, 2026	29.85	30.33	29.85	30.26	30.26	0.80%	1,130,100
Feb 26, 2026	30.25	30.35	29.88	30.02	30.02	-0.43%	983,800
Feb 25, 2026	30.46	30.46	30.10	30.15	30.15	-0.63%	972,264
Feb 24, 2026	29.97	30.38	29.86	30.34	30.34	2.22%	1,314,400
Feb 13, 2026	29.70	30.10	29.66	29.68	29.68	-0.07%	890,203
Feb 12, 2026	30.22	30.49	29.70	29.70	29.70	-1.23%	896,096
Feb 11, 2026	29.98	30.31	29.77	30.07	30.07	0.23%	731,900
Feb 10, 2026	30.56	30.56	29.90	30.00	30.00	-0.60%	1,035,200
Feb 9, 2026	29.82	30.20	29.48	30.18	30.18	2.65%	1,351,735
Feb 6, 2026	29.00	29.73	28.81	29.40	29.40	1.00%	1,195,200
Feb 5, 2026	29.33	29.64	29.11	29.11	29.11	-1.39%	954,300
Feb 4, 2026	29.40	29.83	29.15	29.52	29.52	0.89%	1,735,000
Feb 3, 2026	28.64	29.28	28.51	29.26	29.26	2.67%	1,411,800
Feb 2, 2026	28.50	29.49	28.50	28.50	28.50	-1.99%	1,572,800
Jan 30, 2026	28.68	29.15	28.30	29.08	29.08	0.62%	2,056,340
Jan 29, 2026	30.45	30.45	28.78	28.90	28.90	-5.21%	3,793,800
Jan 28, 2026	29.35	31.24	28.94	30.49	30.49	3.25%	5,292,096