SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	65.50	65.89	63.10	65.65	65.65	1.81%	7,310,821
May 27, 2026	67.40	67.45	63.50	64.48	64.48	-5.29%	7,239,374
May 26, 2026	69.03	69.95	66.34	68.08	68.08	-3.92%	7,190,433
May 25, 2026	70.35	71.04	67.50	70.86	70.86	-0.08%	9,512,606
May 22, 2026	70.00	71.44	68.94	70.92	70.92	3.71%	8,969,604
May 21, 2026	73.50	73.86	68.20	68.38	68.38	-6.56%	11,848,775
May 20, 2026	78.36	83.39	72.60	73.18	73.18	-8.93%	17,811,072
May 19, 2026	75.73	80.81	73.76	80.36	80.36	5.96%	13,992,873
May 18, 2026	78.02	78.68	74.92	75.84	75.84	-1.17%	10,936,639
May 15, 2026	75.60	79.50	75.03	76.74	76.74	1.52%	14,157,219
May 14, 2026	77.00	81.99	75.54	75.59	75.59	0.11%	19,715,410
May 13, 2026	68.80	76.58	68.24	75.51	75.51	7.86%	20,592,509
May 12, 2026	70.99	72.01	69.35	70.01	70.01	-1.38%	11,487,135
May 11, 2026	71.98	73.00	68.88	70.99	70.99	-0.25%	13,017,909
May 8, 2026	70.82	71.68	69.21	71.17	71.17	0.68%	12,073,113
May 7, 2026	70.57	71.69	68.88	70.69	70.69	0.90%	13,569,066
May 6, 2026	62.66	72.49	62.54	70.06	70.06	14.85%	26,032,064
Apr 30, 2026	63.15	63.70	60.28	61.00	61.00	-3.36%	11,171,168
Apr 29, 2026	61.81	65.79	61.14	63.12	63.12	2.22%	15,281,165
Apr 28, 2026	63.49	64.00	61.10	61.75	61.75	-2.74%	12,588,240
Apr 27, 2026	65.24	65.24	61.80	63.49	63.49	-2.70%	12,598,653
Apr 24, 2026	67.33	69.00	63.49	65.25	65.25	-4.92%	19,429,081
Apr 23, 2026	64.23	70.80	64.03	68.63	68.63	13.33%	33,986,951
Apr 22, 2026	59.60	60.58	55.75	60.56	60.56	0.63%	20,174,741
Apr 21, 2026	64.00	64.00	59.38	60.18	60.18	-6.01%	15,026,470
Apr 20, 2026	62.60	67.00	62.51	64.03	64.03	3.36%	15,163,607
Apr 17, 2026	62.61	63.50	60.90	61.95	61.95	-2.29%	11,157,189
Apr 16, 2026	60.50	64.55	60.31	63.40	63.40	5.42%	18,000,783
Apr 15, 2026	62.76	63.19	59.75	60.14	60.14	-2.91%	10,187,374
Apr 14, 2026	64.15	65.00	61.52	61.94	61.94	-1.40%	13,394,414
Apr 13, 2026	59.70	64.20	59.62	62.82	62.82	3.27%	13,984,556
Apr 10, 2026	62.00	63.02	59.59	60.83	60.83	-0.51%	13,389,200
Apr 9, 2026	63.24	63.24	60.36	61.14	61.14	-4.78%	12,473,874
Apr 8, 2026	62.63	64.95	62.63	64.21	64.21	5.61%	15,922,890
Apr 7, 2026	59.75	61.55	58.83	60.80	60.80	0.50%	10,757,590
Apr 3, 2026	66.11	66.50	58.50	60.50	60.50	-8.03%	17,333,900
Apr 2, 2026	67.99	68.80	64.64	65.78	65.78	-5.76%	15,527,810
Apr 1, 2026	68.38	70.36	65.40	69.80	69.80	5.17%	21,919,550
Mar 31, 2026	68.10	70.55	66.37	66.37	66.37	-3.95%	16,195,190
Mar 30, 2026	63.00	69.98	62.20	69.10	69.10	5.58%	22,507,160
Mar 27, 2026	62.12	68.30	62.12	65.45	65.45	1.39%	17,175,026
Mar 26, 2026	68.00	68.40	64.05	64.55	64.55	-6.87%	17,251,430
Mar 25, 2026	66.82	73.30	66.51	69.31	69.31	5.27%	28,784,742
Mar 24, 2026	67.62	68.00	62.77	65.84	65.84	-1.98%	20,057,075
Mar 23, 2026	71.84	73.00	66.50	67.17	67.17	-7.17%	19,144,840
Mar 20, 2026	80.04	82.79	72.02	72.36	72.36	-5.21%	34,889,630
Mar 19, 2026	62.38	76.34	61.51	76.34	76.34	19.99%	28,443,290
Mar 18, 2026	59.66	65.35	58.73	63.62	63.62	10.20%	17,940,560
Mar 17, 2026	59.01	60.22	57.60	57.73	57.73	-1.80%	9,270,337
Mar 16, 2026	57.79	59.27	56.40	58.79	58.79	1.75%	8,066,975