SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.00	38.63	35.92	38.05	38.05	5.29%	30,942,440
Mar 5, 2026	36.50	36.76	35.93	36.14	36.14	0.84%	15,016,190
Mar 4, 2026	35.20	36.56	35.10	35.84	35.84	-0.42%	16,640,120
Mar 3, 2026	38.26	38.67	35.85	35.99	35.99	-5.91%	31,519,800
Mar 2, 2026	38.26	38.75	37.13	38.25	38.25	-2.20%	26,283,630
Feb 27, 2026	38.36	39.36	38.30	39.11	39.11	1.37%	18,989,340
Feb 26, 2026	38.83	39.05	38.30	38.58	38.58	-0.62%	14,959,290
Feb 25, 2026	38.04	39.18	38.02	38.82	38.82	2.00%	18,880,670
Feb 24, 2026	38.30	38.71	37.81	38.06	38.06	0.21%	14,309,340
Feb 13, 2026	38.84	39.29	37.92	37.98	37.98	-2.01%	19,911,750
Feb 12, 2026	38.71	39.06	38.30	38.76	38.76	0.26%	14,011,700
Feb 11, 2026	39.14	39.35	38.63	38.66	38.66	-1.13%	15,519,850
Feb 10, 2026	39.90	40.29	39.07	39.10	39.10	-2.25%	20,670,480
Feb 9, 2026	39.40	40.32	39.16	40.00	40.00	2.12%	24,314,960
Feb 6, 2026	39.06	39.83	39.06	39.17	39.17	-1.90%	20,556,160
Feb 5, 2026	38.70	40.65	38.50	39.93	39.93	2.15%	35,131,070
Feb 4, 2026	38.50	39.56	37.88	39.09	39.09	0.77%	25,377,370
Feb 3, 2026	38.50	38.80	37.54	38.79	38.79	1.49%	23,856,640
Feb 2, 2026	38.33	38.99	38.19	38.22	38.22	-0.98%	16,596,301
Jan 30, 2026	39.46	39.63	38.50	38.60	38.60	-3.33%	24,018,920
Jan 29, 2026	38.90	40.66	38.15	39.93	39.93	1.99%	37,365,030
Jan 28, 2026	39.05	39.64	39.00	39.15	39.15	-0.03%	19,279,360
Jan 27, 2026	39.19	39.46	37.81	39.16	39.16	-0.25%	24,959,950
Jan 26, 2026	40.56	41.25	39.07	39.26	39.26	-4.15%	36,041,050
Jan 23, 2026	40.82	41.50	40.54	40.96	40.96	-0.41%	30,843,090
Jan 22, 2026	41.10	41.75	40.83	41.13	41.13	0.27%	21,839,420
Jan 21, 2026	41.30	42.09	40.88	41.02	41.02	-1.80%	26,245,580
Jan 20, 2026	43.43	43.50	41.26	41.77	41.77	-3.82%	33,360,250
Jan 19, 2026	43.00	43.84	42.63	43.43	43.43	-0.14%	30,675,010
Jan 16, 2026	45.49	46.32	43.40	43.49	43.49	-2.73%	38,847,270
Jan 15, 2026	46.38	46.84	44.20	44.71	44.71	-5.11%	56,363,211
Jan 14, 2026	45.40	50.73	45.40	47.12	47.12	3.54%	111,060,900
Jan 13, 2026	48.83	48.83	45.19	45.51	45.51	-6.82%	81,397,888
Jan 12, 2026	41.74	49.80	41.68	48.84	48.84	17.01%	126,690,300
Jan 9, 2026	41.01	42.47	41.01	41.74	41.74	1.19%	35,649,520
Jan 8, 2026	41.52	41.69	40.88	41.25	41.25	-1.72%	33,188,334
Jan 7, 2026	42.83	43.19	41.65	41.97	41.97	-3.69%	46,885,382
Jan 6, 2026	41.21	43.98	40.93	43.58	43.58	5.29%	78,747,140
Jan 5, 2026	40.01	41.40	39.71	41.39	41.39	3.24%	38,898,602
Dec 31, 2025	40.66	41.49	40.08	40.09	40.09	-3.02%	33,107,440
Dec 30, 2025	40.80	41.90	40.38	41.34	41.34	1.82%	40,300,780
Dec 29, 2025	40.60	41.20	40.35	40.60	40.60	-0.83%	31,185,210
Dec 26, 2025	41.01	42.36	40.74	40.94	40.94	-0.10%	46,369,540
Dec 25, 2025	40.50	41.38	40.39	40.98	40.98	0.64%	29,979,280
Dec 24, 2025	39.23	41.20	39.22	40.72	40.72	2.75%	35,269,532
Dec 23, 2025	39.99	40.51	39.35	39.63	39.63	-1.86%	24,613,544
Dec 22, 2025	39.83	40.78	39.83	40.38	40.38	1.46%	28,913,160
Dec 19, 2025	39.18	40.85	38.73	39.80	39.80	1.63%	35,395,927
Dec 18, 2025	39.95	40.30	39.14	39.16	39.16	-3.14%	26,759,071
Dec 17, 2025	39.39	41.49	38.24	40.43	40.43	1.58%	53,022,510
Dec 16, 2025	38.73	41.50	38.46	39.80	39.80	2.03%	48,633,650
Dec 15, 2025	39.61	40.25	38.85	39.01	39.01	-2.91%	23,698,900
Dec 12, 2025	40.00	41.22	39.73	40.18	40.18	0.40%	31,902,040
Dec 11, 2025	41.19	41.66	40.01	40.02	40.02	-3.36%	25,934,350
Dec 10, 2025	40.34	41.93	39.95	41.41	41.41	1.84%	43,133,830
Dec 9, 2025	41.09	41.55	40.41	40.66	40.66	-2.82%	39,486,580
Dec 8, 2025	40.50	43.63	40.36	41.84	41.84	3.82%	76,250,560
Dec 5, 2025	37.53	41.98	37.14	40.30	40.30	7.35%	63,288,404
Dec 4, 2025	37.80	38.09	36.92	37.54	37.54	-0.08%	14,747,530
Dec 3, 2025	38.62	38.92	37.36	37.57	37.57	-3.02%	16,459,110
Dec 2, 2025	39.38	39.42	38.55	38.74	38.74	-2.12%	16,192,480
Dec 1, 2025	39.23	39.88	39.10	39.58	39.58	0.41%	17,265,970
Nov 28, 2025	38.75	39.50	38.68	39.42	39.42	1.15%	19,383,700
Nov 27, 2025	38.38	40.23	38.33	38.97	38.97	0.83%	31,368,300
Nov 26, 2025	38.70	39.30	38.50	38.65	38.65	-0.82%	16,332,490
Nov 25, 2025	38.13	39.51	38.13	38.97	38.97	1.80%	22,060,900
Nov 24, 2025	37.88	38.56	37.24	38.28	38.28	1.92%	21,990,998
Nov 21, 2025	38.88	39.52	37.50	37.56	37.56	-4.96%	30,174,262
Nov 20, 2025	41.90	42.05	39.45	39.52	39.52	-3.56%	28,015,550
Nov 19, 2025	41.72	42.10	40.60	40.98	40.98	-1.96%	18,851,430
Nov 18, 2025	41.72	42.45	41.16	41.80	41.80	0.31%	19,684,230
Nov 17, 2025	41.60	42.48	41.32	41.67	41.67	0.17%	18,560,050
Nov 14, 2025	41.60	42.30	41.60	41.60	41.60	-1.63%	14,886,880
Nov 13, 2025	41.69	42.48	41.44	42.29	42.29	1.20%	17,759,980
Nov 12, 2025	42.40	42.44	41.31	41.79	41.79	-1.72%	18,921,410
Nov 11, 2025	44.60	44.80	42.43	42.52	42.52	-3.41%	24,305,620
Nov 10, 2025	44.40	44.67	43.55	44.02	44.02	-0.23%	19,068,260
Nov 7, 2025	45.60	45.60	44.10	44.12	44.12	-3.96%	24,754,300
Nov 6, 2025	45.40	46.49	45.33	45.94	45.94	1.30%	16,335,770
Nov 5, 2025	46.16	46.59	44.81	45.35	45.35	-2.85%	22,179,110
Nov 4, 2025	47.81	47.81	46.38	46.68	46.68	-1.93%	16,506,650
Nov 3, 2025	47.35	47.60	46.49	47.60	47.60	0.38%	16,507,000
Oct 31, 2025	47.29	48.34	47.10	47.42	47.42	0.59%	18,288,920
Oct 30, 2025	49.25	49.26	47.10	47.14	47.14	-4.19%	27,602,880
Oct 29, 2025	48.03	49.88	48.03	49.20	49.20	2.07%	32,246,770
Oct 28, 2025	48.70	49.90	48.02	48.20	48.20	-1.89%	26,943,380
Oct 27, 2025	50.02	50.85	48.88	49.13	49.13	-0.83%	30,758,860
Oct 24, 2025	48.48	49.60	48.03	49.54	49.54	2.76%	31,305,460
Oct 23, 2025	47.77	48.25	46.10	48.21	48.21	1.37%	21,762,400
Oct 22, 2025	47.64	48.29	47.35	47.56	47.56	-1.55%	16,806,480
Oct 21, 2025	46.73	49.00	46.52	48.31	48.31	2.92%	29,146,400
Oct 20, 2025	47.30	47.90	46.34	46.94	46.94	0.15%	19,420,540
Oct 17, 2025	48.58	49.42	46.83	46.87	46.87	-2.64%	24,728,930
Oct 16, 2025	48.98	49.50	47.87	48.14	48.14	-1.80%	21,187,860
Oct 15, 2025	48.04	49.20	47.58	49.02	49.02	2.68%	23,947,350
Oct 14, 2025	49.00	50.39	47.66	47.74	47.74	-1.83%	31,036,260
Oct 13, 2025	47.27	48.99	47.01	48.63	48.63	-2.66%	29,680,310
Oct 10, 2025	51.35	51.98	49.81	49.96	49.96	-3.51%	30,635,410
Oct 9, 2025	51.88	52.72	51.19	51.78	51.78	-0.69%	32,424,420
Sep 30, 2025	52.98	53.67	52.00	52.14	52.14	-2.71%	44,153,800