SHE:300867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	21.64	21.67	20.87	21.07	21.07	-2.71%	5,369,199
May 25, 2026	22.37	22.56	21.57	21.75	21.66	-3.25%	7,970,055
May 22, 2026	22.51	22.83	22.43	22.48	22.38	-0.09%	6,167,548
May 21, 2026	23.75	23.84	22.39	22.50	22.40	-5.70%	9,995,801
May 20, 2026	23.52	24.06	23.06	23.86	23.76	0.46%	9,712,936
May 19, 2026	22.85	24.10	22.60	23.75	23.65	3.08%	11,439,150
May 18, 2026	22.26	23.50	22.18	23.04	22.94	3.92%	11,629,750
May 15, 2026	22.81	22.91	21.90	22.17	22.08	-2.55%	8,511,688
May 14, 2026	22.85	23.35	22.57	22.75	22.65	-1.43%	9,541,948
May 13, 2026	22.51	23.19	22.39	23.08	22.98	1.81%	10,921,430
May 12, 2026	22.03	22.90	22.03	22.67	22.57	3.28%	13,807,950
May 11, 2026	22.15	22.29	21.80	21.95	21.86	-0.72%	7,477,900
May 8, 2026	21.95	22.24	21.87	22.11	22.02	0.27%	7,473,917
May 7, 2026	21.60	22.18	21.52	22.05	21.96	2.08%	10,146,700
May 6, 2026	20.58	21.79	20.58	21.60	21.51	5.01%	14,924,010
Apr 30, 2026	21.08	21.15	20.50	20.57	20.48	-2.88%	9,374,299
Apr 29, 2026	20.81	21.39	20.81	21.18	21.09	1.19%	7,031,205
Apr 28, 2026	20.91	21.26	20.83	20.93	20.84	-	7,407,757
Apr 27, 2026	21.20	21.49	20.88	20.93	20.84	-1.92%	11,166,440
Apr 24, 2026	21.82	22.00	21.13	21.34	21.25	1.57%	17,036,540
Apr 23, 2026	21.31	21.63	20.59	21.01	20.92	-1.36%	8,194,782
Apr 22, 2026	21.02	21.60	21.00	21.30	21.21	0.71%	7,864,772
Apr 21, 2026	20.96	21.22	20.56	21.15	21.06	0.43%	9,699,982
Apr 20, 2026	20.28	21.40	19.98	21.06	20.97	3.85%	12,415,340
Apr 17, 2026	20.12	20.47	19.94	20.28	20.19	0.80%	6,054,904
Apr 16, 2026	19.88	20.26	19.66	20.12	20.03	1.41%	6,215,218
Apr 15, 2026	20.02	20.17	19.82	19.84	19.76	-0.90%	4,616,990
Apr 14, 2026	19.95	20.23	19.83	20.02	19.94	0.91%	5,654,010
Apr 13, 2026	19.99	20.03	19.75	19.84	19.76	-1.00%	4,614,839
Apr 10, 2026	20.00	20.45	19.99	20.04	19.96	0.50%	6,830,683
Apr 9, 2026	20.30	20.32	19.82	19.94	19.86	-2.54%	6,564,574
Apr 8, 2026	20.07	20.65	19.89	20.46	20.37	3.70%	9,641,391
Apr 7, 2026	19.28	19.84	19.11	19.73	19.65	2.33%	6,264,463
Apr 3, 2026	19.85	20.10	19.27	19.28	19.20	-3.21%	8,469,712
Apr 2, 2026	20.60	20.60	19.71	19.92	19.84	-1.97%	9,869,611
Apr 1, 2026	19.93	21.47	19.93	20.32	20.23	3.57%	14,540,310
Mar 31, 2026	20.40	20.67	19.38	19.62	19.54	-4.94%	11,665,750
Mar 30, 2026	21.00	21.18	20.10	20.64	20.55	-4.09%	10,988,800
Mar 27, 2026	21.48	21.81	21.30	21.52	21.43	-1.82%	9,397,674
Mar 26, 2026	22.25	22.30	21.23	21.92	21.83	-2.27%	19,017,840
Mar 25, 2026	22.50	22.63	21.90	22.43	22.34	-1.19%	19,639,850
Mar 24, 2026	21.78	22.74	21.42	22.70	22.60	8.04%	24,927,700
Mar 23, 2026	22.51	22.70	20.89	21.01	20.92	-7.32%	23,099,260
Mar 20, 2026	23.28	24.27	22.49	22.67	22.57	-2.62%	33,666,500
Mar 19, 2026	21.01	24.56	20.80	23.28	23.18	12.41%	46,068,290
Mar 18, 2026	19.41	21.06	19.41	20.71	20.62	5.39%	21,469,890
Mar 17, 2026	19.54	19.91	19.40	19.65	19.57	1.24%	8,728,872
Mar 16, 2026	19.14	19.48	19.11	19.41	19.33	0.99%	4,398,519
Mar 13, 2026	19.11	19.54	19.11	19.22	19.14	0.10%	4,272,512
Mar 12, 2026	19.42	19.67	19.10	19.20	19.12	-1.23%	4,762,357