SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.44	36.08	34.96	35.22	35.22	-1.32%	20,980,791
Apr 27, 2026	36.24	36.47	35.51	35.69	35.69	-0.58%	19,709,548
Apr 24, 2026	36.59	36.73	35.59	35.90	35.90	-1.89%	17,444,900
Apr 23, 2026	37.30	37.74	36.44	36.59	36.59	-2.82%	21,122,440
Apr 22, 2026	37.18	38.08	37.05	37.65	37.65	0.37%	21,120,300
Apr 21, 2026	37.90	37.91	37.08	37.51	37.51	-1.78%	18,383,200
Apr 20, 2026	37.88	38.73	37.83	38.19	38.19	0.82%	26,349,170
Apr 17, 2026	37.65	38.26	37.16	37.88	37.88	-0.32%	23,663,600
Apr 16, 2026	37.05	38.36	36.80	38.00	38.00	2.54%	34,295,066
Apr 15, 2026	38.89	39.00	36.89	37.06	37.06	-2.76%	29,086,541
Apr 14, 2026	38.31	38.65	37.53	38.11	38.11	-0.08%	36,556,621
Apr 13, 2026	37.50	38.85	37.01	38.14	38.14	-0.08%	41,646,152
Apr 10, 2026	36.71	41.28	36.68	38.17	38.17	5.18%	71,867,520
Apr 9, 2026	37.06	37.50	36.22	36.29	36.29	-7.00%	44,395,611
Apr 8, 2026	34.71	40.20	34.53	39.02	39.02	15.79%	88,789,880
Apr 7, 2026	34.12	34.57	33.40	33.70	33.70	-0.79%	21,538,900
Apr 3, 2026	36.03	36.20	33.70	33.97	33.97	-4.09%	29,105,570
Apr 2, 2026	37.36	37.56	35.30	35.42	35.42	-5.87%	34,457,220
Apr 1, 2026	38.45	38.46	37.28	37.63	37.63	0.27%	26,275,928
Mar 31, 2026	38.51	40.22	37.51	37.53	37.53	-3.47%	36,636,950
Mar 30, 2026	39.00	39.50	37.81	38.88	38.88	-2.78%	37,558,590
Mar 27, 2026	41.29	41.84	39.09	39.99	39.99	-5.33%	54,692,240
Mar 26, 2026	43.85	44.40	42.20	42.24	42.24	-5.55%	52,106,130
Mar 25, 2026	44.86	46.90	44.38	44.72	44.72	-3.68%	61,190,990
Mar 24, 2026	46.55	46.55	43.69	46.43	46.43	-1.25%	74,518,630
Mar 23, 2026	42.70	49.38	42.48	47.02	47.02	10.12%	106,171,700
Mar 20, 2026	43.99	44.40	42.50	42.70	42.70	-4.56%	46,986,290
Mar 19, 2026	43.68	45.55	43.35	44.74	44.74	2.50%	58,614,550
Mar 18, 2026	42.00	44.16	42.00	43.65	43.65	2.32%	56,721,080
Mar 17, 2026	41.00	43.92	40.81	42.66	42.66	3.62%	65,769,040
Mar 16, 2026	39.35	41.20	39.20	41.17	41.17	4.52%	36,904,600
Mar 13, 2026	39.38	40.23	38.66	39.39	39.39	-0.66%	24,366,740
Mar 12, 2026	39.01	40.20	39.01	39.65	39.65	1.07%	25,310,340
Mar 11, 2026	39.10	39.80	38.95	39.23	39.23	-0.33%	18,885,530
Mar 10, 2026	38.77	39.84	38.02	39.36	39.36	2.61%	35,877,330
Mar 9, 2026	37.04	38.55	37.00	38.36	38.36	0.81%	22,712,570
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