SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.88	22.57	21.38	21.98	21.83	1.67%	6,376,410
May 27, 2026	20.88	22.29	20.70	21.62	21.47	4.19%	8,003,317
May 26, 2026	21.51	21.51	20.50	20.75	20.61	-3.53%	5,589,700
May 25, 2026	21.75	22.28	21.22	21.51	21.36	-0.32%	5,593,967
May 22, 2026	21.24	21.73	21.01	21.58	21.43	2.27%	4,404,835
May 21, 2026	22.16	22.40	21.00	21.10	20.96	-5.38%	7,615,959
May 20, 2026	23.50	23.70	22.00	22.30	22.15	-6.38%	8,777,562
May 19, 2026	23.58	24.19	23.10	23.82	23.66	1.02%	6,839,628
May 18, 2026	23.15	23.58	22.65	23.58	23.42	2.30%	6,009,735
May 15, 2026	23.50	24.10	22.73	23.05	22.89	-2.74%	8,569,832
May 14, 2026	25.26	25.46	23.68	23.70	23.54	-7.85%	14,193,240
May 13, 2026	24.90	25.89	24.51	25.72	25.54	1.26%	18,619,060
May 12, 2026	23.69	25.60	23.33	25.40	25.23	6.95%	22,584,520
May 11, 2026	23.64	24.38	23.57	23.75	23.59	0.81%	12,105,920
May 8, 2026	23.50	23.63	22.93	23.56	23.40	1.38%	9,881,180
May 7, 2026	23.50	24.00	23.23	23.24	23.08	1.57%	13,859,110
May 6, 2026	22.50	23.03	22.49	22.88	22.72	2.37%	8,181,367
Apr 30, 2026	22.51	22.68	22.13	22.35	22.20	-1.63%	6,338,057
Apr 29, 2026	22.57	23.24	22.41	22.72	22.56	0.09%	8,248,028
Apr 28, 2026	22.85	23.49	22.22	22.70	22.55	-1.73%	7,589,309
Apr 27, 2026	22.35	23.21	22.12	23.10	22.94	1.05%	9,525,094
Apr 24, 2026	23.20	23.92	22.71	22.86	22.70	-2.22%	12,696,710
Apr 23, 2026	22.39	23.38	22.11	23.38	23.22	4.42%	13,445,590
Apr 22, 2026	22.30	22.45	22.04	22.39	22.24	0.90%	5,915,622
Apr 21, 2026	22.49	22.56	21.70	22.19	22.04	-2.72%	8,063,287
Apr 20, 2026	22.75	22.90	22.48	22.81	22.65	0.18%	8,201,863
Apr 17, 2026	23.16	23.43	22.77	22.77	22.61	-1.68%	8,369,615
Apr 16, 2026	22.89	23.20	22.30	23.16	23.00	0.22%	12,423,520
Apr 15, 2026	21.16	23.88	21.11	23.11	22.95	9.53%	18,631,370
Apr 14, 2026	21.25	21.39	20.70	21.10	20.96	-0.05%	5,503,224
Apr 13, 2026	21.01	21.24	20.80	21.11	20.97	0.33%	4,673,700
Apr 10, 2026	21.00	21.41	20.93	21.04	20.90	0.81%	4,727,462
Apr 9, 2026	21.13	21.22	20.69	20.87	20.73	-2.02%	5,097,925
Apr 8, 2026	20.83	21.49	20.83	21.30	21.15	4.36%	8,014,588
Apr 7, 2026	20.15	20.73	20.00	20.41	20.27	1.29%	5,016,477
Apr 3, 2026	20.94	21.01	19.94	20.15	20.01	-3.59%	8,041,512
Apr 2, 2026	22.10	22.47	20.60	20.90	20.76	-5.43%	10,449,020
Apr 1, 2026	21.98	22.28	21.60	22.10	21.95	3.13%	9,261,765
Mar 31, 2026	21.83	22.85	21.40	21.43	21.28	-2.50%	9,170,528
Mar 30, 2026	22.62	22.62	21.44	21.98	21.83	-5.34%	10,238,410
Mar 27, 2026	22.61	23.48	21.85	23.22	23.06	0.78%	9,369,069
Mar 26, 2026	24.38	24.38	22.89	23.04	22.88	-7.36%	14,748,450
Mar 25, 2026	25.01	25.95	24.31	24.87	24.70	-2.39%	21,685,940
Mar 24, 2026	24.55	25.50	22.81	25.48	25.31	5.33%	21,454,260
Mar 23, 2026	24.00	25.66	23.60	24.19	24.02	-2.18%	20,522,240
Mar 20, 2026	24.02	25.38	23.27	24.73	24.56	2.19%	22,055,420
Mar 19, 2026	22.99	24.30	22.84	24.20	24.03	3.20%	15,471,250
Mar 18, 2026	22.81	23.48	22.81	23.45	23.29	3.30%	10,373,140
Mar 17, 2026	23.95	23.98	22.68	22.70	22.55	-6.08%	11,982,440
Mar 16, 2026	23.18	24.24	22.95	24.17	24.01	3.38%	14,458,920