SHE:300889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.14	23.43	22.80	23.05	23.05	-0.39%	5,710,573
May 12, 2026	22.89	23.43	22.57	23.14	23.14	0.17%	6,118,463
May 11, 2026	24.17	24.23	22.37	23.10	23.10	-4.51%	9,610,122
May 8, 2026	23.99	24.40	23.83	24.19	24.19	0.33%	4,319,980
May 7, 2026	24.35	24.40	23.91	24.11	24.11	-	3,450,360
May 6, 2026	24.01	24.45	23.91	24.11	24.11	0.50%	4,540,815
Apr 30, 2026	24.20	24.30	23.70	23.99	23.99	-0.66%	3,780,496
Apr 29, 2026	24.55	24.55	23.84	24.15	24.15	-0.12%	3,544,120
Apr 28, 2026	23.80	24.39	23.80	24.18	24.18	0.88%	3,598,648
Apr 27, 2026	25.10	25.10	23.80	23.97	23.97	-3.42%	6,008,721
Apr 24, 2026	24.97	25.10	24.32	24.82	24.82	-0.40%	3,769,464
Apr 23, 2026	25.42	25.63	24.76	24.92	24.92	-2.58%	3,906,285
Apr 22, 2026	25.83	26.00	25.48	25.58	25.58	-0.97%	3,988,599
Apr 21, 2026	25.93	26.18	25.62	25.83	25.83	-0.62%	3,479,150
Apr 20, 2026	26.33	26.50	25.83	25.99	25.99	-1.22%	4,712,178
Apr 17, 2026	25.83	26.84	25.73	26.31	26.31	1.82%	5,946,958
Apr 16, 2026	25.90	26.19	25.73	25.84	25.84	-0.15%	3,351,304
Apr 15, 2026	25.85	26.26	25.75	25.88	25.88	-0.27%	4,226,816
Apr 14, 2026	26.21	26.44	25.70	25.95	25.95	-0.38%	4,386,018
Apr 13, 2026	26.28	26.34	25.71	26.05	26.05	-1.29%	4,719,740
Apr 10, 2026	25.20	26.99	25.20	26.39	26.39	5.43%	8,639,588
Apr 9, 2026	25.11	25.42	24.87	25.03	25.03	-0.79%	4,061,280
Apr 8, 2026	24.51	25.40	24.50	25.23	25.23	5.04%	5,573,779
Apr 7, 2026	24.78	24.78	23.93	24.02	24.02	-1.96%	4,671,185
Apr 3, 2026	25.02	25.55	24.30	24.50	24.50	-1.72%	5,019,960
Apr 2, 2026	25.32	25.87	24.80	24.93	24.93	-2.20%	3,238,700
Apr 1, 2026	25.45	25.55	24.97	25.49	25.49	2.04%	3,597,167
Mar 31, 2026	25.87	25.98	24.88	24.98	24.98	-0.56%	4,092,382
Mar 30, 2026	27.32	27.32	24.60	25.12	25.12	-7.85%	10,296,650
Mar 27, 2026	27.09	27.54	26.72	27.26	27.26	-0.15%	5,306,250
Mar 26, 2026	27.33	27.71	26.92	27.30	27.30	-0.18%	5,708,333
Mar 25, 2026	26.53	28.00	26.35	27.35	27.35	3.80%	8,640,109
Mar 24, 2026	24.51	26.42	23.82	26.35	26.35	10.81%	8,901,187
Mar 23, 2026	24.85	24.89	23.45	23.78	23.78	-5.22%	8,068,202
Mar 20, 2026	27.14	27.25	24.92	25.09	25.09	-6.76%	8,677,191
Mar 19, 2026	27.81	28.07	26.85	26.91	26.91	-4.20%	5,644,229
Mar 18, 2026	26.63	28.22	26.45	28.09	28.09	6.16%	6,006,604
Mar 17, 2026	27.22	27.24	26.42	26.46	26.46	-2.14%	3,551,762
Mar 16, 2026	27.15	27.45	26.40	27.04	27.04	-0.84%	5,128,545
Mar 13, 2026	27.35	27.83	27.10	27.27	27.27	-0.98%	4,256,976
Mar 12, 2026	28.46	28.46	27.18	27.54	27.54	-3.23%	8,251,636
Mar 11, 2026	28.79	29.57	28.35	28.46	28.46	-1.18%	9,109,378
Mar 10, 2026	28.09	29.17	28.00	28.80	28.80	2.75%	8,017,731
Mar 9, 2026	26.90	28.18	26.58	28.03	28.03	2.60%	10,901,763
Mar 6, 2026	27.61	27.61	26.91	27.32	27.32	-0.22%	5,907,580
Mar 5, 2026	27.46	27.69	26.50	27.38	27.38	1.71%	8,407,372
Mar 4, 2026	26.05	27.18	25.82	26.92	26.92	1.24%	8,886,848
Mar 3, 2026	26.81	27.58	26.32	26.59	26.59	0.49%	10,369,740
Mar 2, 2026	26.88	27.77	26.28	26.46	26.46	-3.78%	11,335,729
Feb 27, 2026	27.97	28.10	27.36	27.50	27.50	-2.41%	8,670,887