SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	113.34	113.68	104.19	106.35	106.35	-6.43%	3,783,400
May 28, 2026	114.00	115.50	111.33	113.66	113.66	-0.30%	3,407,748
May 27, 2026	121.42	124.18	112.81	114.00	114.00	-4.43%	4,673,548
May 26, 2026	120.08	122.80	114.12	119.28	119.28	1.33%	7,959,461
May 25, 2026	102.00	117.72	102.00	117.72	117.72	20.00%	2,910,938
May 22, 2026	89.48	100.46	88.70	98.10	98.10	9.63%	4,650,400
May 21, 2026	95.58	95.86	89.31	89.48	89.48	-4.96%	2,862,346
May 20, 2026	93.87	96.14	91.71	94.15	94.15	-0.26%	2,563,271
May 19, 2026	90.11	94.50	88.50	94.40	94.40	4.06%	3,363,712
May 18, 2026	92.02	94.10	90.32	90.72	90.72	-2.17%	3,043,027
May 15, 2026	93.18	94.50	91.20	92.73	92.73	-0.41%	2,786,900
May 14, 2026	95.04	98.90	93.00	93.11	93.11	-0.17%	4,035,253
May 13, 2026	94.92	95.10	86.00	93.27	93.27	-2.91%	6,877,600
May 12, 2026	95.50	100.67	94.06	96.07	96.07	2.58%	4,935,805
May 11, 2026	92.00	94.39	88.89	93.65	93.65	3.76%	5,291,918
May 8, 2026	91.01	94.01	85.59	90.26	90.26	3.46%	8,319,009
May 7, 2026	73.45	87.24	73.11	87.24	87.24	20.00%	5,400,091
May 6, 2026	73.59	74.85	71.35	72.70	72.70	0.29%	4,227,239
Apr 30, 2026	70.72	75.02	69.00	72.49	72.49	2.52%	4,697,200
Apr 29, 2026	68.80	71.53	68.01	70.71	70.71	2.06%	3,196,640
Apr 28, 2026	70.49	70.67	68.00	69.28	69.28	-1.32%	2,743,500
Apr 27, 2026	71.51	72.35	69.04	70.21	70.21	-1.82%	3,833,701
Apr 24, 2026	71.55	73.49	71.04	71.51	71.51	-1.61%	3,644,059
Apr 23, 2026	72.56	74.20	70.97	72.68	72.68	0.65%	5,087,450
Apr 22, 2026	77.00	77.44	71.88	72.21	72.21	-6.20%	5,434,731
Apr 21, 2026	78.42	78.97	76.11	76.98	76.98	-1.82%	3,892,488
Apr 20, 2026	78.15	81.00	76.90	78.41	78.41	2.34%	5,395,918
Apr 17, 2026	76.59	78.19	74.22	76.62	76.62	-0.36%	5,103,001
Apr 16, 2026	76.50	79.21	75.00	76.90	76.90	1.16%	5,751,324
Apr 15, 2026	73.74	78.85	73.03	76.02	76.02	4.11%	6,387,551
Apr 14, 2026	68.45	74.67	66.70	73.02	73.02	7.54%	7,622,074
Apr 13, 2026	66.00	70.00	65.86	67.90	67.90	5.75%	8,387,371
Apr 10, 2026	57.38	66.66	54.50	64.21	64.21	12.12%	9,386,713
Apr 9, 2026	53.74	59.88	53.30	57.27	57.27	5.82%	6,307,390
Apr 8, 2026	53.53	54.27	51.50	54.12	54.12	4.94%	4,180,128
Apr 7, 2026	51.49	53.04	50.48	51.57	51.57	1.42%	3,394,202
Apr 3, 2026	52.62	54.28	50.00	50.85	50.85	-2.77%	4,471,132
Apr 2, 2026	51.78	53.67	51.23	52.30	52.30	0.91%	4,685,800
Apr 1, 2026	55.14	55.68	51.71	51.83	51.83	-4.13%	6,654,602
Mar 31, 2026	55.25	57.00	53.22	54.06	54.06	-3.14%	7,764,862
Mar 30, 2026	54.32	56.60	52.18	55.81	55.81	1.69%	9,197,176
Mar 27, 2026	48.22	55.43	47.08	54.88	54.88	11.77%	12,530,420
Mar 26, 2026	48.58	52.38	48.00	49.10	49.10	-4.01%	12,364,280
Mar 25, 2026	54.57	56.66	50.41	51.15	51.15	-1.63%	12,735,530
Mar 24, 2026	50.94	54.67	50.50	52.00	52.00	12.24%	16,790,990
Mar 23, 2026	38.23	46.33	35.47	46.33	46.33	19.99%	17,908,850
Mar 20, 2026	39.40	40.43	38.42	38.61	38.61	-1.38%	2,712,400
Mar 19, 2026	40.47	40.57	38.86	39.15	39.15	-4.70%	2,625,800
Mar 18, 2026	38.28	41.35	38.01	41.08	41.08	8.39%	3,727,382
Mar 17, 2026	38.67	39.36	37.76	37.90	37.90	-0.26%	2,621,582