SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.43	21.78	20.87	21.65	21.65	4.29%	4,514,376
Mar 23, 2026	21.53	21.87	20.66	20.76	20.76	-5.03%	5,024,676
Mar 20, 2026	22.51	22.66	21.81	21.86	21.86	-2.02%	3,156,114
Mar 19, 2026	22.78	22.92	22.19	22.31	22.31	-3.29%	3,075,325
Mar 18, 2026	22.56	23.12	22.42	23.07	23.07	2.67%	3,056,502
Mar 17, 2026	23.43	23.48	22.44	22.47	22.47	-3.52%	3,226,430
Mar 16, 2026	23.00	23.29	22.76	23.29	23.29	0.95%	3,396,851
Mar 13, 2026	23.28	23.58	23.05	23.07	23.07	-1.66%	3,100,296
Mar 12, 2026	23.76	24.11	23.40	23.46	23.46	-2.09%	3,461,923
Mar 11, 2026	24.47	24.78	23.95	23.96	23.96	-1.76%	4,448,036
Mar 10, 2026	24.01	24.48	23.94	24.39	24.39	2.61%	4,244,911
Mar 9, 2026	23.39	23.82	23.10	23.77	23.77	-0.71%	4,385,363
Mar 6, 2026	23.85	24.07	23.61	23.94	23.94	0.59%	2,938,628
Mar 5, 2026	23.91	24.28	23.59	23.80	23.80	1.54%	4,098,792
Mar 4, 2026	23.15	23.93	23.14	23.44	23.44	-0.85%	4,332,672
Mar 3, 2026	25.10	25.35	23.58	23.64	23.64	-5.78%	7,716,417
Mar 2, 2026	25.33	25.80	24.92	25.09	25.09	-3.57%	6,314,863
Feb 27, 2026	25.70	26.09	25.58	26.02	26.02	1.32%	4,711,273
Feb 26, 2026	26.04	26.16	25.57	25.68	25.68	-1.38%	4,991,723
Feb 25, 2026	25.48	26.25	25.33	26.04	26.04	1.92%	5,982,987
Feb 24, 2026	26.45	26.66	25.48	25.55	25.55	-2.29%	6,404,400
Feb 13, 2026	26.38	26.89	26.08	26.15	26.15	-0.91%	5,412,942
Feb 12, 2026	26.35	27.08	26.26	26.39	26.39	0.15%	7,023,895
Feb 11, 2026	26.59	27.08	26.35	26.35	26.35	-1.35%	5,134,107
Feb 10, 2026	27.00	27.19	26.65	26.71	26.71	-1.29%	6,645,387
Feb 9, 2026	26.94	27.28	26.46	27.06	27.06	1.35%	6,832,889
Feb 6, 2026	26.57	27.45	26.49	26.70	26.70	-1.04%	7,830,700
Feb 5, 2026	26.51	27.20	26.36	26.98	26.98	0.04%	6,292,553
Feb 4, 2026	27.19	27.89	26.64	26.97	26.97	-0.48%	10,227,911
Feb 3, 2026	25.94	27.66	25.94	27.10	27.10	5.04%	14,462,110
Feb 2, 2026	25.55	26.54	25.50	25.80	25.80	0.35%	8,300,996
Jan 30, 2026	26.17	26.20	25.10	25.71	25.71	-0.85%	6,251,189
Jan 29, 2026	26.30	26.64	25.81	25.93	25.93	-1.82%	6,814,350
Jan 28, 2026	27.47	27.47	26.27	26.41	26.41	-2.98%	9,250,032
Jan 27, 2026	26.88	27.42	25.80	27.22	27.22	0.48%	13,621,160
Jan 26, 2026	30.79	30.88	27.00	27.09	27.09	-11.93%	20,321,690
Jan 23, 2026	29.46	30.96	29.46	30.76	30.76	3.60%	15,292,920
Jan 22, 2026	29.25	29.98	29.03	29.69	29.69	1.78%	9,796,850
Jan 21, 2026	29.24	29.91	28.88	29.17	29.17	-1.69%	9,887,780
Jan 20, 2026	30.76	31.06	29.30	29.67	29.67	-4.51%	13,959,540
Jan 19, 2026	30.30	31.96	29.81	31.07	31.07	2.61%	21,952,160
Jan 16, 2026	29.08	31.32	28.97	30.28	30.28	5.99%	26,357,110
Jan 15, 2026	29.20	29.64	28.21	28.57	28.57	-3.64%	13,491,460
Jan 14, 2026	30.62	31.08	29.08	29.65	29.65	-2.66%	23,861,080
Jan 13, 2026	34.30	34.32	30.00	30.46	30.46	-13.02%	28,890,545
Jan 12, 2026	32.10	36.21	32.10	35.02	35.02	6.38%	35,502,900
Jan 9, 2026	32.61	34.25	31.63	32.92	32.92	0.98%	30,641,263
Jan 8, 2026	31.23	32.61	30.82	32.60	32.60	2.26%	25,247,055
Jan 7, 2026	31.50	32.68	31.23	31.88	31.88	-3.80%	27,313,291
Jan 6, 2026	33.98	34.05	32.55	33.14	33.14	-6.60%	34,459,790