SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.58	25.03	23.91	24.30	24.30	-1.42%	1,615,402
Jun 17, 2026	25.82	25.82	24.41	24.65	24.65	-3.82%	1,941,500
Jun 16, 2026	25.64	25.98	25.26	25.63	25.63	-0.58%	1,916,800
Jun 15, 2026	24.91	26.80	24.91	25.78	25.78	2.30%	3,095,788
Jun 12, 2026	24.87	25.70	23.87	25.20	25.20	4.30%	2,996,417
Jun 11, 2026	24.18	24.78	23.70	24.16	24.16	-2.03%	1,540,924
Jun 10, 2026	24.93	25.25	23.98	24.66	24.66	-1.83%	1,954,202
Jun 9, 2026	25.58	25.68	24.77	25.15	25.12	-0.36%	1,905,659
Jun 8, 2026	25.50	26.45	24.80	25.24	25.21	-3.52%	2,912,675
Jun 5, 2026	25.51	26.58	25.03	26.16	26.13	2.55%	2,235,956
Jun 4, 2026	26.18	26.45	25.26	25.51	25.48	-2.89%	1,715,819
Jun 3, 2026	27.03	27.04	25.95	26.27	26.24	-2.34%	1,901,425
Jun 2, 2026	28.33	28.33	26.58	26.90	26.87	-3.69%	1,578,900
Jun 1, 2026	27.27	28.28	27.10	27.93	27.90	2.46%	2,226,200
May 29, 2026	28.89	29.13	27.05	27.26	27.23	-4.85%	2,449,869
May 28, 2026	28.41	29.05	27.84	28.65	28.62	0.84%	2,065,308
May 27, 2026	29.37	29.48	28.15	28.41	28.38	-3.40%	2,494,375
May 26, 2026	30.29	30.39	29.01	29.41	29.37	-2.94%	1,965,879
May 25, 2026	30.40	31.21	29.83	30.30	30.26	-1.46%	2,678,007
May 22, 2026	29.90	31.07	29.74	30.75	30.71	3.43%	2,407,290
May 21, 2026	30.80	31.08	29.55	29.73	29.69	-4.07%	2,507,388
May 20, 2026	31.23	31.32	30.60	30.99	30.95	-0.74%	2,108,918
May 19, 2026	31.20	31.50	30.70	31.22	31.18	-0.03%	2,105,176
May 18, 2026	31.02	31.60	30.77	31.23	31.19	0.68%	2,459,300
May 15, 2026	31.10	31.80	30.73	31.02	30.98	-0.64%	2,873,200
May 14, 2026	31.91	31.91	31.18	31.22	31.18	-2.44%	3,078,300
May 13, 2026	32.29	32.79	31.71	32.00	31.96	-1.08%	2,838,900
May 12, 2026	32.84	33.13	31.95	32.35	32.31	-2.27%	3,319,699
May 11, 2026	32.73	33.50	31.71	33.10	33.06	0.30%	6,310,345
May 8, 2026	31.09	33.27	31.09	33.00	32.96	6.38%	5,693,611
May 7, 2026	30.97	31.39	30.88	31.02	30.98	0.10%	3,104,073
May 6, 2026	30.78	31.33	30.54	30.99	30.95	1.81%	4,172,643
Apr 30, 2026	30.50	30.68	30.16	30.44	30.40	-0.49%	3,333,285
Apr 29, 2026	30.03	31.50	29.72	30.59	30.55	0.99%	4,474,568
Apr 28, 2026	31.33	31.46	30.20	30.29	30.25	-5.08%	5,564,263
Apr 27, 2026	30.20	32.00	30.01	31.91	31.87	3.98%	8,373,060
Apr 24, 2026	29.76	31.50	29.10	30.69	30.65	2.88%	8,506,496
Apr 23, 2026	29.12	32.71	29.12	29.83	29.79	7.50%	7,945,031
Apr 22, 2026	28.05	28.05	27.50	27.75	27.72	-	1,185,600
Apr 21, 2026	27.53	28.09	27.35	27.75	27.72	0.80%	1,482,800
Apr 20, 2026	27.74	27.99	27.45	27.53	27.50	-0.86%	1,947,454
Apr 17, 2026	27.27	27.99	27.16	27.77	27.74	1.83%	1,578,562
Apr 16, 2026	26.56	27.34	26.50	27.27	27.24	2.63%	1,094,900
Apr 15, 2026	26.72	27.02	26.42	26.57	26.54	-0.23%	761,200
Apr 14, 2026	26.71	26.93	26.36	26.63	26.60	0.30%	575,900
Apr 13, 2026	26.93	26.93	26.36	26.55	26.52	-0.60%	759,600
Apr 10, 2026	26.58	27.08	26.46	26.71	26.68	1.71%	818,600
Apr 9, 2026	26.99	26.99	26.14	26.26	26.23	-2.70%	779,100
Apr 8, 2026	26.53	27.00	26.52	26.99	26.96	3.57%	1,091,807
Apr 7, 2026	25.55	26.16	25.12	26.06	26.03	2.48%	858,400