SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.22	17.66	17.13	17.54	17.54	1.33%	3,444,025
May 27, 2026	17.48	17.79	17.18	17.31	17.31	-1.70%	3,540,978
May 26, 2026	18.29	18.34	17.37	17.61	17.61	-3.88%	4,441,426
May 25, 2026	18.32	18.70	18.12	18.32	18.32	0.16%	2,729,772
May 22, 2026	18.18	18.45	17.88	18.29	18.29	1.89%	3,204,476
May 21, 2026	18.74	19.06	17.92	17.95	17.95	-4.27%	4,662,888
May 20, 2026	19.13	19.49	18.50	18.75	18.75	-1.47%	4,515,854
May 19, 2026	18.61	19.06	18.60	19.03	19.03	1.33%	4,087,695
May 18, 2026	18.35	18.79	18.11	18.78	18.78	2.23%	2,967,354
May 15, 2026	18.55	18.75	18.16	18.37	18.37	-0.97%	4,037,658
May 14, 2026	19.79	19.85	18.53	18.55	18.55	-4.18%	5,993,930
May 13, 2026	18.85	19.69	18.77	19.36	19.36	2.60%	6,813,927
May 12, 2026	18.83	19.04	18.60	18.87	18.87	0.43%	4,673,442
May 11, 2026	19.10	19.12	18.75	18.79	18.79	-0.53%	4,626,800
May 8, 2026	19.01	19.03	18.60	18.89	18.89	-0.74%	4,616,566
May 7, 2026	18.66	19.10	18.52	19.03	19.03	2.59%	6,226,443
May 6, 2026	18.48	18.72	18.36	18.55	18.55	1.70%	5,336,726
Apr 30, 2026	18.51	18.51	18.11	18.24	18.24	-1.46%	5,203,469
Apr 29, 2026	18.50	18.75	18.41	18.51	18.51	-1.07%	6,466,779
Apr 28, 2026	20.64	20.64	18.55	18.71	18.71	-12.53%	12,264,530
Apr 27, 2026	21.80	22.03	21.35	21.39	21.39	-1.97%	3,884,140
Apr 24, 2026	21.90	22.00	21.45	21.82	21.82	-1.00%	3,178,098
Apr 23, 2026	22.35	22.56	21.76	22.04	22.04	-1.43%	3,483,056
Apr 22, 2026	22.14	22.45	22.08	22.36	22.36	0.27%	2,811,887
Apr 21, 2026	22.72	22.73	22.23	22.30	22.30	-2.06%	3,359,740
Apr 20, 2026	22.42	22.85	22.32	22.77	22.77	1.70%	4,413,658
Apr 17, 2026	23.01	23.09	22.32	22.39	22.39	-3.16%	5,947,353
Apr 16, 2026	22.98	23.12	22.55	23.12	23.12	0.92%	3,719,114
Apr 15, 2026	23.12	23.35	22.88	22.91	22.91	-0.22%	4,483,897
Apr 14, 2026	23.40	23.40	22.70	22.96	22.96	-1.12%	5,955,819
Apr 13, 2026	23.40	23.45	23.04	23.22	23.22	-0.77%	4,006,881
Apr 10, 2026	23.27	23.61	23.21	23.40	23.40	0.95%	5,382,897
Apr 9, 2026	23.15	23.48	23.00	23.18	23.18	-1.11%	5,949,291
Apr 8, 2026	23.10	23.53	22.71	23.44	23.44	3.21%	9,577,977
Apr 7, 2026	22.58	23.35	22.24	22.71	22.71	0.80%	9,456,435
Apr 3, 2026	21.64	22.75	21.31	22.53	22.53	4.06%	8,497,523
Apr 2, 2026	21.75	22.09	21.22	21.65	21.65	-0.46%	5,366,117
Apr 1, 2026	21.48	21.88	21.28	21.75	21.75	3.18%	5,196,565
Mar 31, 2026	21.06	21.68	20.85	21.08	21.08	0.24%	5,215,910
Mar 30, 2026	21.00	21.22	20.57	21.03	21.03	-1.08%	4,009,630
Mar 27, 2026	20.70	21.36	20.51	21.26	21.26	1.33%	3,809,706
Mar 26, 2026	21.20	21.76	20.88	20.98	20.98	-1.55%	5,248,104
Mar 25, 2026	21.32	21.70	21.16	21.31	21.31	0.05%	5,512,301
Mar 24, 2026	21.09	21.33	20.52	21.30	21.30	3.90%	6,856,314
Mar 23, 2026	21.23	21.80	20.38	20.50	20.50	-5.53%	6,381,543
Mar 20, 2026	22.22	22.65	21.61	21.70	21.70	-2.12%	5,579,688
Mar 19, 2026	22.45	22.74	22.08	22.17	22.17	-2.89%	4,754,173
Mar 18, 2026	22.61	23.09	22.27	22.83	22.83	1.47%	5,474,020
Mar 17, 2026	23.26	23.44	22.47	22.50	22.50	-3.43%	6,263,530
Mar 16, 2026	23.78	23.99	22.80	23.30	23.30	-1.27%	6,999,251