SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,531,328
Mar 26, 2026	48.58	52.38	48.00	49.10	49.10	-4.01%	12,364,783
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%	2,712,600
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
Mar 16, 2026	38.47	38.47	37.33	38.00	38.00	-0.94%	2,464,375
Mar 13, 2026	39.88	39.88	38.04	38.36	38.36	-4.27%	3,206,800
Mar 12, 2026	40.16	41.38	39.38	40.07	40.07	-0.69%	4,212,900
Mar 11, 2026	39.39	40.40	39.31	40.35	40.35	1.84%	3,701,400
Mar 10, 2026	39.44	40.89	38.10	39.62	39.62	1.75%	4,631,900
Mar 9, 2026	38.97	39.45	37.10	38.94	38.94	-2.65%	5,851,300
Mar 6, 2026	35.89	40.50	35.76	40.00	40.00	10.50%	8,022,632
Mar 5, 2026	35.78	36.99	35.44	36.20	36.20	2.75%	5,623,014
Mar 4, 2026	32.29	35.26	31.61	35.23	35.23	8.57%	3,615,952
Mar 3, 2026	34.88	35.33	32.20	32.45	32.45	-6.97%	3,329,600
Mar 2, 2026	33.33	35.58	33.33	34.88	34.88	1.69%	5,252,100
Feb 27, 2026	32.51	34.49	32.38	34.30	34.30	4.89%	2,835,931
Feb 26, 2026	32.70	33.10	32.31	32.70	32.70	0.43%	1,258,300
Feb 25, 2026	32.81	33.93	32.50	32.56	32.56	-0.46%	1,630,400
Feb 24, 2026	33.00	33.00	31.67	32.71	32.71	2.22%	1,482,400