SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.68	29.06	27.91	28.65	28.57	-3.92%	14,144,033
May 27, 2026	29.00	29.92	27.60	29.82	29.74	1.05%	17,177,490
May 26, 2026	30.78	31.50	28.96	29.51	29.43	-4.68%	17,995,230
May 25, 2026	31.01	31.99	30.13	30.96	30.87	-2.18%	17,932,390
May 22, 2026	32.15	32.69	31.11	31.65	31.56	-1.28%	22,732,720
May 21, 2026	30.22	33.99	29.56	32.06	31.97	6.72%	32,263,490
May 20, 2026	31.64	31.80	29.80	30.04	29.96	-6.74%	22,850,310
May 19, 2026	30.19	33.30	30.15	32.21	32.12	3.84%	24,627,020
May 18, 2026	30.12	33.63	30.11	31.02	30.93	-0.89%	27,769,970
May 15, 2026	29.25	32.00	28.60	31.30	31.21	5.10%	29,411,670
May 14, 2026	28.40	29.89	27.76	29.78	29.70	4.60%	24,708,950
May 13, 2026	28.51	28.58	27.80	28.47	28.39	-1.35%	14,811,270
May 12, 2026	29.61	29.98	28.81	28.86	28.78	-4.25%	19,013,350
May 11, 2026	29.76	30.77	29.27	30.14	30.06	-0.53%	21,815,730
May 8, 2026	29.83	32.78	28.61	30.30	30.21	0.56%	32,577,900
May 7, 2026	28.91	30.14	28.51	30.13	30.05	3.72%	28,528,450
May 6, 2026	28.91	29.45	27.91	29.05	28.97	1.43%	34,483,070
Apr 30, 2026	24.50	28.64	24.33	28.64	28.56	19.98%	27,909,810
Apr 29, 2026	23.59	25.30	23.59	23.87	23.80	4.51%	12,131,260
Apr 28, 2026	23.57	23.57	22.68	22.84	22.78	-3.51%	5,397,400
Apr 27, 2026	23.77	23.83	23.05	23.67	23.60	0.08%	4,119,782
Apr 24, 2026	24.20	24.46	23.49	23.65	23.58	-2.35%	4,866,546
Apr 23, 2026	24.80	24.83	24.05	24.22	24.15	-2.73%	6,018,792
Apr 22, 2026	25.14	25.25	24.65	24.90	24.83	-2.24%	6,807,865
Apr 21, 2026	25.00	25.79	24.84	25.47	25.40	1.23%	9,334,798
Apr 20, 2026	25.12	25.32	24.75	25.16	25.09	0.68%	7,379,072
Apr 17, 2026	24.20	25.25	23.90	24.99	24.92	3.09%	10,057,340
Apr 16, 2026	24.40	24.57	23.96	24.24	24.17	-0.08%	6,119,851
Apr 15, 2026	25.11	25.12	24.00	24.26	24.19	-2.92%	9,301,805
Apr 14, 2026	24.18	25.36	23.85	24.99	24.92	4.43%	11,149,530
Apr 13, 2026	23.80	24.24	23.72	23.93	23.86	-0.95%	5,542,699
Apr 10, 2026	23.99	24.49	23.55	24.16	24.09	1.90%	9,323,179
Apr 9, 2026	23.55	24.00	23.45	23.71	23.64	-0.29%	7,181,074
Apr 8, 2026	22.45	23.78	22.45	23.78	23.71	8.44%	9,873,023
Apr 7, 2026	22.01	22.30	21.57	21.93	21.87	-0.18%	4,607,533
Apr 3, 2026	23.19	23.50	21.92	21.97	21.91	-5.75%	8,224,893
Apr 2, 2026	23.15	23.98	23.03	23.31	23.24	0.13%	7,615,595
Apr 1, 2026	24.01	24.36	23.05	23.28	23.21	-2.47%	11,536,590
Mar 31, 2026	23.29	24.07	23.13	23.87	23.80	2.27%	13,311,210
Mar 30, 2026	22.02	23.40	21.91	23.34	23.27	3.05%	10,624,320
Mar 27, 2026	22.52	22.78	22.04	22.65	22.59	-2.54%	11,849,740
Mar 26, 2026	22.43	24.12	22.19	23.24	23.17	4.78%	17,843,840
Mar 25, 2026	21.61	22.30	21.55	22.18	22.12	2.45%	3,986,481
Mar 24, 2026	21.43	21.78	20.87	21.65	21.59	4.29%	4,514,376
Mar 23, 2026	21.53	21.87	20.66	20.76	20.70	-5.03%	5,024,676
Mar 20, 2026	22.51	22.66	21.81	21.86	21.80	-2.02%	3,156,114
Mar 19, 2026	22.78	22.92	22.19	22.31	22.25	-3.29%	3,075,325
Mar 18, 2026	22.56	23.12	22.42	23.07	23.01	2.67%	3,056,502
Mar 17, 2026	23.43	23.48	22.44	22.47	22.41	-3.52%	3,226,430
Mar 16, 2026	23.00	23.29	22.76	23.29	23.22	0.95%	3,396,851