SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.40	40.16	38.90	40.12	40.12	1.83%	4,097,531
May 7, 2026	39.45	40.00	38.97	39.40	39.40	-0.53%	3,860,986
May 6, 2026	39.32	39.85	39.03	39.61	39.61	0.79%	3,285,914
Apr 30, 2026	38.58	39.48	38.58	39.30	39.30	1.89%	2,946,992
Apr 29, 2026	38.55	38.88	37.85	38.57	38.57	0.89%	2,122,620
Apr 28, 2026	38.69	38.95	37.82	38.23	38.23	-1.34%	2,667,300
Apr 27, 2026	38.00	38.79	37.11	38.75	38.75	1.17%	3,508,001
Apr 24, 2026	39.66	39.81	38.10	38.30	38.30	-3.31%	3,809,330
Apr 23, 2026	39.62	40.50	38.82	39.61	39.61	-0.68%	4,767,497
Apr 22, 2026	40.77	40.77	39.80	39.88	39.88	-2.85%	4,119,600
Apr 21, 2026	41.66	42.11	40.77	41.05	41.05	-0.97%	4,658,938
Apr 20, 2026	40.51	41.45	40.51	41.45	41.45	2.35%	4,482,855
Apr 17, 2026	41.12	41.20	40.10	40.50	40.50	-2.13%	4,551,443
Apr 16, 2026	40.91	41.43	39.80	41.38	41.38	0.98%	5,009,447
Apr 15, 2026	40.87	41.47	40.85	40.98	40.98	-0.77%	3,680,032
Apr 14, 2026	41.51	41.71	40.83	41.30	41.30	-1.76%	5,288,539
Apr 13, 2026	41.92	42.48	41.61	42.04	42.04	1.06%	4,601,292
Apr 10, 2026	42.08	42.49	41.51	41.60	41.60	-2.35%	6,561,702
Apr 9, 2026	43.19	43.45	41.86	42.60	42.60	-0.58%	7,068,880
Apr 8, 2026	40.80	43.48	40.80	42.85	42.85	-6.13%	10,404,220
Apr 7, 2026	44.01	45.87	43.69	45.65	45.65	1.67%	7,595,001
Apr 3, 2026	43.48	44.95	41.94	44.90	44.90	1.79%	7,903,290
Apr 2, 2026	43.42	45.40	43.42	44.11	44.11	1.59%	8,325,155
Apr 1, 2026	44.40	44.50	42.90	43.42	43.42	-0.64%	6,391,779
Mar 31, 2026	45.97	46.82	43.70	43.70	43.70	-8.54%	10,981,090
Mar 30, 2026	49.00	51.20	47.36	47.78	47.78	-2.09%	12,295,470
Mar 27, 2026	47.47	50.19	47.20	48.80	48.80	1.48%	11,030,640
Mar 26, 2026	48.01	48.43	46.68	48.09	48.09	-2.73%	11,433,940
Mar 25, 2026	45.76	51.44	45.18	49.44	49.44	5.53%	17,262,904
Mar 24, 2026	42.67	49.25	42.01	46.85	46.85	7.80%	14,923,560
Mar 23, 2026	42.50	45.78	42.11	43.46	43.46	1.07%	10,240,970
Mar 20, 2026	43.18	43.68	42.38	43.00	43.00	-4.02%	6,512,846
Mar 19, 2026	43.17	45.45	43.00	44.80	44.80	3.08%	10,380,716
Mar 18, 2026	42.87	43.76	41.62	43.46	43.46	-0.18%	6,436,393
Mar 17, 2026	43.52	44.45	42.40	43.54	43.54	0.05%	7,076,015
Mar 16, 2026	45.20	45.44	43.50	43.52	43.52	-5.64%	7,008,810
Mar 13, 2026	45.48	46.65	44.45	46.12	46.12	1.30%	7,470,164
Mar 12, 2026	46.27	46.27	45.11	45.53	45.53	-2.57%	7,000,225
Mar 11, 2026	48.00	48.44	46.68	46.73	46.73	-5.98%	10,296,230
Mar 10, 2026	45.00	51.79	45.00	49.70	49.70	2.18%	13,497,147
Mar 9, 2026	51.24	53.70	48.53	48.64	48.64	-5.06%	12,512,380
Mar 6, 2026	51.75	52.45	50.10	51.23	51.23	-4.67%	12,099,590
Mar 5, 2026	53.24	55.98	52.26	53.74	53.74	-3.67%	14,396,540
Mar 4, 2026	51.15	58.00	49.87	55.79	55.79	3.20%	19,036,440
Mar 3, 2026	52.00	57.22	49.80	54.06	54.06	1.01%	19,949,523
Mar 2, 2026	48.99	53.55	48.52	53.52	53.52	17.94%	19,773,265
Feb 27, 2026	44.81	45.50	44.55	45.38	45.38	-0.50%	3,706,814
Feb 26, 2026	45.55	45.65	44.66	45.61	45.61	-0.26%	4,460,127
Feb 25, 2026	46.71	47.06	45.50	45.73	45.73	-1.93%	5,132,637
Feb 24, 2026	44.33	48.44	44.00	46.63	46.63	7.29%	8,751,122