SHE:300985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.07	23.07	20.83	22.48	-	7.77%	2,085,824
May 27, 2026	21.56	21.96	20.70	20.86	20.86	-3.11%	2,367,516
May 26, 2026	22.00	22.19	21.40	21.53	21.53	-2.00%	3,285,120
May 25, 2026	23.79	23.90	21.87	21.97	21.97	-7.30%	4,081,167
May 22, 2026	23.07	23.84	23.04	23.70	23.70	3.58%	3,045,932
May 21, 2026	24.20	24.29	22.85	22.88	22.88	-4.19%	3,842,409
May 20, 2026	24.21	24.44	23.72	23.88	23.88	-1.73%	2,152,020
May 19, 2026	24.30	24.71	23.76	24.30	24.30	0.21%	2,819,524
May 18, 2026	23.91	24.26	23.49	24.25	24.25	1.29%	3,062,616
May 15, 2026	24.41	24.88	23.70	23.94	23.94	-0.42%	4,499,120
May 14, 2026	24.49	24.80	24.04	24.04	24.04	-1.88%	3,551,748
May 13, 2026	22.85	24.98	22.74	24.50	24.50	7.17%	7,374,787
May 12, 2026	23.40	23.65	22.76	22.86	22.86	-2.31%	2,610,716
May 11, 2026	23.23	23.68	23.03	23.40	23.40	0.95%	2,547,360
May 8, 2026	22.70	23.39	22.47	23.18	23.18	2.11%	2,718,340
May 7, 2026	22.84	22.88	22.56	22.70	22.70	-0.35%	2,128,820
May 6, 2026	23.49	23.49	22.55	22.78	22.78	-1.17%	3,466,019
Apr 30, 2026	22.66	23.48	22.66	23.05	23.05	1.68%	3,075,200
Apr 29, 2026	22.90	23.25	22.64	22.67	22.67	-1.78%	2,965,260
Apr 28, 2026	23.14	23.50	22.85	23.08	23.08	-1.16%	2,782,120
Apr 27, 2026	23.00	23.35	22.78	23.35	23.35	1.61%	2,320,796
Apr 24, 2026	22.41	23.14	22.41	22.98	22.98	1.82%	2,777,684
Apr 23, 2026	23.19	23.34	22.42	22.57	22.57	-2.63%	3,030,375
Apr 22, 2026	23.63	23.80	23.04	23.18	23.18	-2.24%	3,932,759
Apr 21, 2026	22.84	24.18	22.63	23.71	23.71	3.31%	6,777,060
Apr 20, 2026	22.14	23.08	22.00	22.95	22.95	3.71%	3,625,317
Apr 17, 2026	22.06	22.25	21.87	22.13	22.13	-0.14%	1,962,925
Apr 16, 2026	21.93	22.26	21.68	22.16	22.16	1.98%	2,174,000
Apr 15, 2026	22.01	22.35	21.62	21.73	21.73	-1.18%	2,323,115
Apr 14, 2026	21.41	22.02	21.41	21.99	21.99	2.37%	2,475,380
Apr 13, 2026	21.34	21.50	21.13	21.48	21.48	0.09%	1,773,960
Apr 10, 2026	21.59	21.74	21.31	21.46	21.46	1.51%	2,267,620
Apr 9, 2026	21.15	21.31	20.76	21.14	21.14	-0.98%	2,404,040
Apr 8, 2026	20.65	21.41	20.63	21.35	21.35	5.07%	2,555,040
Apr 7, 2026	20.20	20.52	19.88	20.32	20.32	2.21%	2,199,600
Apr 3, 2026	20.56	20.88	19.67	19.88	19.88	-3.31%	2,378,100
Apr 2, 2026	20.75	21.33	20.34	20.56	20.56	-1.86%	2,441,100
Apr 1, 2026	20.73	21.05	20.41	20.95	20.95	2.95%	3,009,080
Mar 31, 2026	20.57	21.07	20.25	20.35	20.35	-0.34%	3,518,500
Mar 30, 2026	20.16	20.83	20.16	20.42	20.42	-0.24%	2,843,840
Mar 27, 2026	19.89	20.69	19.81	20.47	20.47	1.44%	2,184,480
Mar 26, 2026	20.64	20.70	20.06	20.18	20.18	-1.51%	3,094,700
Mar 25, 2026	20.73	21.04	20.31	20.49	20.49	-0.58%	3,740,840
Mar 24, 2026	20.45	20.65	19.74	20.61	20.61	2.95%	5,107,420
Mar 23, 2026	20.94	21.68	19.80	20.02	20.02	-7.66%	6,821,940
Mar 20, 2026	23.17	23.26	21.62	21.68	21.68	-5.33%	5,115,000
Mar 19, 2026	23.40	23.40	22.74	22.90	22.90	-2.59%	3,468,880
Mar 18, 2026	23.30	23.83	23.20	23.51	23.51	0.56%	5,246,760
Mar 17, 2026	25.40	25.50	23.28	23.38	23.38	-8.85%	8,059,756
Mar 16, 2026	26.01	26.50	24.22	25.65	25.65	-2.10%	8,939,565