SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.96	35.00	33.35	34.94	34.94	3.34%	3,193,888
May 27, 2026	34.68	34.68	33.24	33.81	33.81	-2.51%	3,294,731
May 26, 2026	34.74	35.30	33.90	34.68	34.68	-1.11%	3,258,129
May 25, 2026	38.10	38.46	34.70	35.07	35.07	-9.22%	5,893,242
May 22, 2026	38.20	38.79	37.70	38.63	38.63	1.44%	2,757,400
May 21, 2026	39.37	40.00	38.01	38.08	38.08	-4.10%	3,805,228
May 20, 2026	39.70	40.70	39.31	39.71	39.71	-0.23%	3,508,001
May 19, 2026	41.01	41.66	39.79	39.80	39.80	2.58%	5,482,578
May 18, 2026	38.38	39.00	37.80	38.80	38.80	0.52%	2,579,145
May 15, 2026	38.02	39.20	37.80	38.60	38.60	1.29%	3,376,944
May 14, 2026	39.79	40.16	38.08	38.11	38.11	-4.58%	4,163,991
May 13, 2026	40.32	40.34	39.66	39.94	39.94	-2.75%	5,157,807
May 12, 2026	39.44	42.19	38.47	41.07	41.07	3.71%	8,494,137
May 11, 2026	40.22	40.40	39.36	39.60	39.60	-1.30%	3,732,502
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