SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.68	41.23	39.58	40.72	-	4.01%	10,336,723
Apr 28, 2026	39.80	40.22	38.92	39.15	39.15	-1.63%	13,851,300
Apr 27, 2026	39.55	40.28	39.00	39.80	39.80	0.53%	11,279,080
Apr 24, 2026	39.68	40.00	39.05	39.59	39.59	-1.27%	12,675,420
Apr 23, 2026	41.55	41.55	39.89	40.10	40.10	-3.51%	18,391,970
Apr 22, 2026	41.30	41.66	40.75	41.56	41.56	-0.74%	16,215,920
Apr 21, 2026	42.93	42.93	41.67	41.87	41.87	-2.47%	15,620,450
Apr 20, 2026	43.26	43.57	42.60	42.93	42.93	-1.69%	16,753,060
Apr 17, 2026	44.60	44.76	43.39	43.67	43.67	-2.63%	21,220,190
Apr 16, 2026	44.80	46.66	44.40	44.85	44.85	-0.04%	31,942,800
Apr 15, 2026	45.66	45.83	44.36	44.87	44.87	0.36%	28,991,670
Apr 14, 2026	44.42	45.16	44.03	44.71	44.71	0.77%	26,168,250
Apr 13, 2026	42.51	46.72	42.50	44.37	44.37	8.06%	48,330,450
Apr 10, 2026	41.44	42.01	40.80	41.06	41.06	-0.87%	19,542,636
Apr 9, 2026	42.06	43.10	41.19	41.42	41.42	-3.11%	24,729,702
Apr 8, 2026	42.70	43.60	41.60	42.75	42.75	1.26%	33,677,802
Apr 7, 2026	42.36	43.98	41.27	42.22	42.22	-2.00%	32,903,620
Apr 3, 2026	41.60	43.98	40.77	43.08	43.08	0.61%	47,563,985
Apr 2, 2026	39.51	45.48	38.89	42.82	42.82	8.35%	64,058,560
Apr 1, 2026	37.95	40.16	37.51	39.52	39.52	5.72%	32,433,900
Mar 31, 2026	38.04	38.79	37.32	37.38	37.38	-1.74%	13,661,980
Mar 30, 2026	38.17	39.28	37.89	38.04	38.04	-1.32%	17,457,770
Mar 27, 2026	36.25	39.14	36.11	38.55	38.55	5.01%	26,317,860
Mar 26, 2026	36.96	37.37	36.40	36.71	36.71	-0.57%	11,741,620
Mar 25, 2026	36.86	37.14	36.53	36.92	36.92	0.27%	12,508,810
Mar 24, 2026	36.70	37.10	35.71	36.82	36.82	4.31%	24,740,928
Mar 23, 2026	37.60	37.76	35.13	35.30	35.30	-7.78%	26,124,120
Mar 20, 2026	38.60	39.80	38.02	38.28	38.28	-0.42%	20,076,650
Mar 19, 2026	37.75	39.80	37.47	38.44	38.44	-0.31%	23,969,200
Mar 18, 2026	40.16	40.40	38.32	38.56	38.56	-4.08%	27,685,170
Mar 17, 2026	42.00	42.61	40.09	40.20	40.20	-3.87%	20,268,320
Mar 16, 2026	41.48	42.85	41.37	41.82	41.82	0.02%	11,152,890
Mar 13, 2026	42.58	43.15	41.80	41.81	41.81	-1.67%	13,908,179
Mar 12, 2026	42.91	43.66	40.51	42.52	42.52	-2.03%	22,653,960
Mar 11, 2026	42.84	43.60	42.25	43.40	43.40	1.76%	13,848,970
Mar 10, 2026	42.99	44.38	42.53	42.65	42.65	0.12%	14,558,094
Mar 9, 2026	42.00	42.95	41.44	42.60	42.60	-0.70%	13,427,990
Mar 6, 2026	42.00	43.33	41.58	42.90	42.90	1.68%	14,241,686
Mar 5, 2026	42.33	42.87	41.40	42.19	42.19	0.69%	15,721,410
Mar 4, 2026	44.50	44.60	41.18	41.90	41.90	-5.88%	25,029,090
Mar 3, 2026	44.88	46.69	43.26	44.52	44.52	-1.09%	23,268,230
Mar 2, 2026	45.59	45.96	44.30	45.01	45.01	-3.52%	15,984,490
Feb 27, 2026	47.25	47.25	45.24	46.65	46.65	-1.27%	21,570,690
Feb 26, 2026	46.60	47.47	45.80	47.25	47.25	1.33%	22,685,570
Feb 25, 2026	43.02	49.49	42.83	46.63	46.63	8.87%	35,694,610
Feb 24, 2026	43.20	43.48	42.22	42.83	42.83	-0.79%	14,206,640
Feb 13, 2026	43.49	44.65	42.53	43.17	43.17	-0.74%	20,364,204
Feb 12, 2026	46.39	46.59	42.00	43.49	43.49	-6.11%	37,432,130
Feb 11, 2026	47.89	48.00	46.30	46.32	46.32	-3.10%	13,014,560
Feb 10, 2026	47.33	48.60	47.08	47.80	47.80	1.16%	14,681,050
Feb 9, 2026	46.97	47.55	46.24	47.25	47.25	1.29%	12,374,810
Feb 6, 2026	46.50	47.50	45.40	46.65	46.65	1.19%	16,812,235
Feb 5, 2026	48.66	48.76	45.20	46.10	46.10	-5.20%	23,042,220
Feb 4, 2026	50.15	50.18	46.50	48.63	48.63	-3.09%	24,615,160
Feb 3, 2026	49.50	50.38	48.30	50.18	50.18	3.29%	17,505,470
Feb 2, 2026	54.48	54.54	48.09	48.58	48.58	-12.29%	36,132,070
Jan 30, 2026	52.60	57.00	52.60	55.39	55.39	5.28%	27,736,590
Jan 29, 2026	54.86	55.48	52.38	52.61	52.61	-4.52%	16,956,332
Jan 28, 2026	54.98	57.90	54.68	55.10	55.10	0.15%	16,283,890
Jan 27, 2026	54.89	55.77	53.40	55.02	55.02	0.42%	13,579,410
Jan 26, 2026	57.97	57.98	54.17	54.79	54.79	-3.23%	18,176,410
Jan 23, 2026	55.81	56.96	55.60	56.62	56.62	1.47%	12,636,020
Jan 22, 2026	55.91	57.65	55.60	55.80	55.80	-0.14%	11,670,140
Jan 21, 2026	55.00	56.50	54.78	55.88	55.88	1.03%	11,324,300
Jan 20, 2026	55.39	56.29	54.98	55.31	55.31	-0.93%	12,645,300
Jan 19, 2026	58.50	58.79	55.80	55.83	55.83	-3.91%	18,076,970
Jan 16, 2026	57.50	59.27	57.50	58.10	58.10	1.36%	13,532,940
Jan 15, 2026	58.47	59.22	57.00	57.32	57.32	-3.11%	14,675,427
Jan 14, 2026	57.20	61.59	57.20	59.16	59.16	2.05%	24,988,490
Jan 13, 2026	56.33	58.77	53.94	57.97	57.97	0.31%	20,594,250
Jan 12, 2026	59.88	61.70	57.70	57.79	57.79	-2.02%	25,165,610
Jan 9, 2026	60.99	61.11	56.11	58.98	58.98	-4.41%	26,710,710
Jan 8, 2026	63.50	63.50	61.70	61.70	61.70	-3.20%	14,164,040
Jan 7, 2026	61.40	64.50	60.91	63.74	63.74	3.61%	20,599,060
Jan 6, 2026	61.02	62.76	60.80	61.52	61.52	0.07%	12,925,110
Jan 5, 2026	62.10	62.76	60.68	61.48	61.48	-1.00%	14,369,590
Dec 31, 2025	62.40	63.14	61.30	62.10	62.10	0.68%	9,953,266
Dec 30, 2025	61.47	62.80	61.33	61.68	61.68	-0.19%	8,920,699
Dec 29, 2025	62.68	63.14	61.10	61.80	61.80	-2.39%	11,986,130
Dec 26, 2025	63.82	63.91	61.72	63.31	63.31	-1.43%	10,817,600
Dec 25, 2025	63.50	65.35	62.88	64.23	64.23	1.26%	13,447,350
Dec 24, 2025	63.30	64.66	62.93	63.43	63.43	0.03%	9,931,224
Dec 23, 2025	64.27	65.35	62.75	63.41	63.41	-1.31%	13,060,210
Dec 22, 2025	62.90	64.96	62.37	64.25	64.25	1.53%	11,167,200
Dec 19, 2025	62.27	64.29	62.27	63.28	63.28	1.90%	12,095,970
Dec 18, 2025	63.22	64.00	61.90	62.10	62.10	-2.82%	12,713,900
Dec 17, 2025	62.00	64.15	61.50	63.90	63.90	3.06%	16,459,504
Dec 16, 2025	65.80	65.96	56.98	62.00	62.00	-8.43%	34,658,157
Dec 15, 2025	68.51	70.00	67.66	67.71	67.71	-0.75%	19,045,160
Dec 12, 2025	67.88	69.14	66.58	68.22	68.22	-0.15%	27,972,740
Dec 11, 2025	66.78	69.13	66.16	68.32	68.32	1.99%	23,149,470
Dec 10, 2025	64.38	67.46	63.58	66.99	66.99	4.02%	21,722,830
Dec 9, 2025	64.70	65.66	64.10	64.40	64.40	-1.08%	13,913,080
Dec 8, 2025	66.33	66.33	63.00	65.10	65.10	-2.78%	23,937,920
Dec 5, 2025	67.50	67.68	65.10	66.96	66.96	-0.96%	17,068,620
Dec 4, 2025	65.50	68.50	65.10	67.61	67.61	3.25%	21,998,570
Dec 3, 2025	64.39	66.90	64.39	65.48	65.48	1.76%	18,528,600
Dec 2, 2025	67.84	67.84	62.00	64.35	64.35	-4.95%	30,374,610
Dec 1, 2025	64.03	68.50	64.00	67.70	67.70	8.93%	35,368,820
Nov 28, 2025	61.21	62.61	60.65	62.15	62.15	1.39%	17,042,720