SHE:300985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	25.74	28.17	25.55	26.20	26.20	0.89%	12,021,080
Mar 12, 2026	26.22	26.86	25.66	25.97	25.97	-1.18%	4,927,920
Mar 11, 2026	25.80	27.05	25.54	26.28	26.28	1.90%	8,293,515
Mar 10, 2026	24.90	26.14	24.90	25.79	25.79	1.94%	5,996,812
Mar 9, 2026	24.84	25.47	24.18	25.30	25.30	0.84%	7,261,301
Mar 6, 2026	25.52	25.90	24.80	25.09	25.09	-3.35%	8,039,960
Mar 5, 2026	25.85	27.05	25.41	25.96	25.96	0.43%	9,994,875
Mar 4, 2026	25.50	26.66	24.81	25.85	25.85	-0.42%	9,789,755
Mar 3, 2026	26.90	27.50	25.50	25.96	25.96	-2.70%	12,238,770
Mar 2, 2026	28.14	28.50	26.30	26.68	26.68	-4.71%	9,710,609
Feb 27, 2026	25.65	28.50	25.28	28.00	28.00	8.61%	13,698,600
Feb 26, 2026	24.97	25.88	24.42	25.78	25.78	3.20%	8,538,526
Feb 25, 2026	25.51	26.58	24.72	24.98	24.98	-2.31%	7,649,706
Feb 24, 2026	23.87	26.23	23.87	25.57	25.57	8.16%	10,062,050
Feb 13, 2026	24.48	24.86	23.60	23.64	23.64	-3.47%	5,357,009
Feb 12, 2026	24.85	25.19	24.00	24.49	24.49	-1.29%	7,796,900