SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	59.56	59.56	56.60	56.67	-	-1.39%	2,978,467
Jun 10, 2026	58.70	59.20	56.75	57.47	57.47	-2.59%	6,035,480
Jun 9, 2026	59.56	60.14	58.00	59.30	59.00	0.97%	5,280,437
Jun 8, 2026	59.50	60.99	58.38	58.73	58.43	-4.94%	7,220,807
Jun 5, 2026	60.69	64.63	60.35	61.78	61.47	0.80%	10,062,070
Jun 4, 2026	60.00	62.29	59.00	61.29	60.98	0.89%	7,061,700
Jun 3, 2026	61.50	62.38	59.96	60.75	60.44	-1.62%	7,366,267
Jun 2, 2026	62.81	63.33	60.30	61.75	61.44	-1.64%	9,451,240
Jun 1, 2026	65.92	67.16	62.65	62.78	62.46	-6.45%	11,616,630
May 29, 2026	69.83	71.60	66.50	67.11	66.77	-1.05%	11,641,740
May 28, 2026	69.30	69.88	66.01	67.82	67.48	-0.92%	8,231,524
May 27, 2026	66.00	73.44	64.86	68.45	68.10	3.81%	13,422,240
May 26, 2026	66.55	67.55	63.18	65.94	65.61	-1.29%	10,098,270
May 25, 2026	71.35	71.50	65.50	66.80	66.46	-5.76%	12,850,400
May 22, 2026	70.83	71.35	69.57	70.88	70.52	1.88%	8,049,446
May 21, 2026	73.39	74.59	69.02	69.57	69.22	-6.42%	12,833,630
May 20, 2026	73.88	77.33	73.09	74.34	73.96	-0.01%	11,948,360
May 19, 2026	73.80	75.33	72.24	74.35	73.97	-0.17%	10,322,750
May 18, 2026	77.00	79.97	73.49	74.48	74.10	-5.61%	15,601,070
May 15, 2026	73.30	80.80	73.30	78.91	78.51	8.23%	18,099,090
May 14, 2026	76.50	77.50	72.68	72.91	72.54	-4.19%	16,048,160
May 13, 2026	80.80	83.00	74.50	76.10	75.72	-2.44%	23,296,340
May 12, 2026	79.58	80.97	76.65	78.00	77.61	-0.41%	14,820,270
May 11, 2026	75.91	80.50	74.18	78.32	77.92	12.19%	22,983,150
May 8, 2026	65.72	71.66	64.58	69.81	69.46	9.13%	26,237,350
May 7, 2026	65.22	66.18	63.01	63.97	63.65	-3.54%	15,741,790
May 6, 2026	67.00	68.89	66.00	66.32	65.98	-2.64%	17,566,170
Apr 30, 2026	68.78	69.78	64.31	68.12	67.78	0.03%	18,805,830
Apr 29, 2026	70.01	72.21	66.33	68.10	67.76	1.61%	28,216,860
Apr 28, 2026	66.04	67.02	66.00	67.02	66.68	20.00%	7,799,482
Apr 27, 2026	55.25	56.99	54.52	55.85	55.57	0.61%	16,866,970
Apr 24, 2026	51.49	58.28	51.49	55.51	55.23	8.21%	18,653,390
Apr 23, 2026	54.00	55.55	51.10	51.30	51.04	-7.65%	14,938,920
Apr 22, 2026	54.51	58.28	54.00	55.55	55.27	1.37%	16,063,750
Apr 21, 2026	55.15	56.86	52.40	54.80	54.52	-0.56%	20,453,440
Apr 20, 2026	63.01	64.20	54.50	55.11	54.83	-0.85%	38,446,670
Apr 17, 2026	55.58	55.58	51.88	55.58	55.30	19.99%	16,158,390
Apr 16, 2026	41.99	46.32	41.99	46.32	46.09	20.00%	9,682,708
Apr 15, 2026	36.82	39.70	36.74	38.60	38.40	4.83%	12,920,900
Apr 14, 2026	37.74	38.42	36.50	36.82	36.63	-0.49%	11,849,680
Apr 13, 2026	35.50	37.93	35.42	37.00	36.81	6.08%	14,265,790
Apr 10, 2026	32.81	35.50	32.71	34.88	34.70	9.41%	9,614,335
Apr 9, 2026	31.85	32.28	31.65	31.88	31.72	0.28%	2,579,608
Apr 8, 2026	31.31	31.82	30.96	31.79	31.63	4.88%	3,202,925
Apr 7, 2026	30.06	30.68	30.06	30.31	30.16	0.66%	1,791,000
Apr 3, 2026	30.78	30.84	30.11	30.11	29.96	-1.57%	1,615,900
Apr 2, 2026	31.62	31.66	30.44	30.59	30.44	-2.55%	2,248,600
Apr 1, 2026	31.76	31.88	31.30	31.39	31.23	0.29%	2,630,100
Mar 31, 2026	32.30	32.34	31.20	31.30	31.14	-3.37%	2,596,919
Mar 30, 2026	31.88	33.00	31.85	32.39	32.23	0.87%	3,492,185