SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.50	24.00	23.23	23.24	23.24	1.57%	13,859,111
May 6, 2026	22.50	23.03	22.49	22.88	22.88	2.37%	8,182,367
Apr 30, 2026	22.51	22.68	22.13	22.35	22.35	-1.63%	6,338,057
Apr 29, 2026	22.57	23.24	22.41	22.72	22.72	0.09%	8,248,028
Apr 28, 2026	22.85	23.49	22.22	22.70	22.70	-1.73%	7,589,309
Apr 27, 2026	22.35	23.21	22.12	23.10	23.10	1.05%	9,525,094
Apr 24, 2026	23.20	23.92	22.71	22.86	22.86	-2.22%	12,696,710
Apr 23, 2026	22.39	23.38	22.11	23.38	23.38	4.42%	13,447,392
Apr 22, 2026	22.30	22.45	22.04	22.39	22.39	0.90%	5,915,622
Apr 21, 2026	22.49	22.56	21.70	22.19	22.19	-2.72%	8,063,787
Apr 20, 2026	22.75	22.90	22.48	22.81	22.81	0.18%	8,202,363
Apr 17, 2026	23.16	23.43	22.77	22.77	22.77	-1.68%	8,369,615
Apr 16, 2026	22.89	23.20	22.30	23.16	23.16	0.22%	12,424,626
Apr 15, 2026	21.16	23.88	21.11	23.11	23.11	9.53%	18,631,377
Apr 14, 2026	21.25	21.39	20.70	21.10	21.10	-0.05%	5,503,224
Apr 13, 2026	21.01	21.24	20.80	21.11	21.11	0.33%	4,674,700
Apr 10, 2026	21.00	21.41	20.93	21.04	21.04	0.81%	4,727,462
Apr 9, 2026	21.13	21.22	20.69	20.87	20.87	-2.02%	5,097,925
Apr 8, 2026	20.83	21.49	20.83	21.30	21.30	4.36%	8,014,588
Apr 7, 2026	20.15	20.73	20.00	20.41	20.41	1.29%	5,016,477
Apr 3, 2026	20.94	21.01	19.94	20.15	20.15	-3.59%	8,041,512
Apr 2, 2026	22.10	22.47	20.60	20.90	20.90	-5.43%	10,449,020
Apr 1, 2026	21.98	22.28	21.60	22.10	22.10	3.13%	9,261,865
Mar 31, 2026	21.83	22.85	21.40	21.43	21.43	-2.50%	9,170,528
Mar 30, 2026	22.62	22.62	21.44	21.98	21.98	-5.34%	10,238,410
Mar 27, 2026	22.61	23.48	21.85	23.22	23.22	0.78%	9,369,069
Mar 26, 2026	24.38	24.38	22.89	23.04	23.04	-7.36%	14,748,450
Mar 25, 2026	25.01	25.95	24.31	24.87	24.87	-2.39%	21,685,941
Mar 24, 2026	24.55	25.50	22.81	25.48	25.48	5.33%	21,454,260
Mar 23, 2026	24.00	25.66	23.60	24.19	24.19	-2.18%	20,522,240
Mar 20, 2026	24.02	25.38	23.27	24.73	24.73	2.19%	22,055,420
Mar 19, 2026	22.99	24.30	22.84	24.20	24.20	3.20%	15,471,250
Mar 18, 2026	22.81	23.48	22.81	23.45	23.45	3.30%	10,373,549
Mar 17, 2026	23.95	23.98	22.68	22.70	22.70	-6.08%	11,982,941
Mar 16, 2026	23.18	24.24	22.95	24.17	24.17	3.38%	14,458,920
Mar 13, 2026	24.80	24.83	23.11	23.38	23.38	-5.73%	17,889,814
Mar 12, 2026	25.50	25.50	24.44	24.80	24.80	-4.58%	19,631,377
Mar 11, 2026	26.66	26.73	25.73	25.99	25.99	-4.97%	21,279,850
Mar 10, 2026	26.60	27.44	25.69	27.35	27.35	-1.51%	32,615,869
Mar 9, 2026	23.99	28.88	23.99	27.77	27.77	9.98%	40,426,320
Mar 6, 2026	23.45	25.80	22.60	25.25	25.25	3.44%	38,316,707
Mar 5, 2026	27.50	27.85	23.81	24.41	24.41	5.12%	46,545,197
Mar 4, 2026	19.15	23.22	19.15	23.22	23.22	20.00%	27,655,220
Mar 3, 2026	19.74	20.35	19.29	19.35	19.35	-1.93%	4,264,393
Mar 2, 2026	19.78	20.26	19.58	19.73	19.73	-1.79%	3,310,432
Feb 27, 2026	20.18	20.22	19.98	20.09	20.09	-0.69%	2,948,000
Feb 26, 2026	20.01	20.23	19.80	20.23	20.23	1.10%	4,237,516
Feb 25, 2026	19.77	20.40	19.61	20.01	20.01	1.68%	6,053,995
Feb 24, 2026	19.32	19.75	19.32	19.68	19.68	2.55%	3,077,384
Feb 13, 2026	19.40	19.45	19.15	19.19	19.19	-1.69%	1,898,775