SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.77	50.94	48.77	50.35	-	0.12%	1,679,900
Apr 28, 2026	49.31	51.13	49.22	50.29	50.29	1.39%	12,382,650
Apr 27, 2026	49.07	50.70	49.07	49.60	49.60	1.56%	11,976,720
Apr 24, 2026	48.77	50.36	48.70	48.84	48.84	-0.83%	9,091,839
Apr 23, 2026	51.00	51.44	49.20	49.25	49.25	-3.24%	11,857,860
Apr 22, 2026	50.49	51.23	50.28	50.90	50.90	0.04%	9,736,370
Apr 21, 2026	50.72	51.62	50.49	50.88	50.88	-1.30%	14,161,350
Apr 20, 2026	49.51	52.78	49.05	51.55	51.55	3.37%	21,449,950
Apr 17, 2026	48.78	50.75	48.18	49.87	49.87	1.84%	12,598,360
Apr 16, 2026	48.60	49.10	48.01	48.97	48.97	1.07%	7,531,071
Apr 15, 2026	49.86	49.86	48.00	48.45	48.45	-2.38%	9,289,562
Apr 14, 2026	48.93	50.00	48.93	49.63	49.63	1.78%	9,801,905
Apr 13, 2026	48.30	49.39	48.23	48.76	48.76	-0.45%	7,962,602
Apr 10, 2026	49.57	50.35	48.96	48.98	48.98	0.47%	13,104,940
Apr 9, 2026	47.74	49.49	47.60	48.75	48.75	0.87%	11,072,500
Apr 8, 2026	47.55	48.41	47.00	48.33	48.33	4.43%	9,671,764
Apr 7, 2026	46.10	46.93	46.10	46.28	46.28	0.74%	5,663,286
Apr 3, 2026	45.85	46.40	45.30	45.94	45.94	1.30%	6,420,970
Apr 2, 2026	47.20	47.21	45.24	45.35	45.35	-4.75%	7,882,826
Apr 1, 2026	46.76	47.88	46.60	47.61	47.61	4.13%	9,668,902
Mar 31, 2026	46.97	47.26	45.66	45.72	45.72	-3.22%	6,967,329
Mar 30, 2026	46.72	47.49	46.62	47.24	47.24	-0.92%	4,977,140
Mar 27, 2026	46.37	48.46	46.20	47.68	47.68	1.34%	7,286,884
Mar 26, 2026	47.95	48.25	46.87	47.05	47.05	-2.63%	7,068,814
Mar 25, 2026	49.36	50.39	48.04	48.32	48.32	-0.37%	10,825,360
Mar 24, 2026	47.48	48.54	46.48	48.50	48.50	4.10%	10,433,110
Mar 23, 2026	47.69	48.80	46.20	46.59	46.59	-4.04%	9,124,900
Mar 20, 2026	49.68	50.46	48.51	48.55	48.55	-1.32%	7,427,462
Mar 19, 2026	49.74	50.09	48.95	49.20	49.20	-2.71%	7,437,873
Mar 18, 2026	49.97	50.66	49.58	50.57	50.57	1.49%	6,375,410
Mar 17, 2026	51.39	51.39	49.79	49.83	49.83	-3.75%	8,121,176
Mar 16, 2026	50.56	52.22	49.37	51.77	51.77	2.41%	10,135,956
Mar 13, 2026	50.98	51.70	50.45	50.55	50.55	-1.50%	6,049,015
Mar 12, 2026	51.81	52.39	50.98	51.32	51.32	-1.46%	7,007,235
Mar 11, 2026	52.33	53.15	51.91	52.08	52.08	-0.44%	8,017,638
Mar 10, 2026	52.00	52.70	51.55	52.31	52.31	2.17%	8,896,917
Mar 9, 2026	52.00	52.78	49.46	51.20	51.20	-3.96%	14,371,300
Mar 6, 2026	53.06	54.12	52.83	53.31	53.31	0.17%	7,749,678
Mar 5, 2026	54.20	54.84	52.88	53.22	53.22	0.28%	9,921,628
Mar 4, 2026	53.47	54.58	52.99	53.07	53.07	-1.23%	9,330,580
Mar 3, 2026	55.86	56.84	53.53	53.73	53.73	-3.59%	14,853,740
Mar 2, 2026	56.10	57.40	55.73	55.73	55.73	-2.96%	13,795,289
Feb 27, 2026	57.00	58.10	56.80	57.43	57.43	-1.22%	12,875,570
Feb 26, 2026	56.56	58.55	55.15	58.14	58.14	2.68%	22,808,100
Feb 25, 2026	56.20	57.27	55.72	56.62	56.62	0.12%	15,666,210
Feb 24, 2026	55.37	56.97	54.36	56.55	56.55	2.17%	15,979,790
Feb 13, 2026	53.25	56.70	53.13	55.35	55.35	3.46%	21,648,222
Feb 12, 2026	52.92	54.17	52.70	53.50	53.50	1.52%	8,467,716
Feb 11, 2026	53.13	53.83	52.70	52.70	52.70	-1.27%	6,135,111
Feb 10, 2026	53.54	54.35	53.20	53.38	53.38	-0.65%	7,457,086
Feb 9, 2026	53.54	53.92	53.25	53.73	53.73	2.25%	7,955,472
Feb 6, 2026	52.10	53.39	51.80	52.55	52.55	0.67%	7,868,926
Feb 5, 2026	52.05	52.86	51.71	52.20	52.20	-1.97%	7,811,838
Feb 4, 2026	53.60	53.95	52.30	53.25	53.25	-1.57%	8,853,142
Feb 3, 2026	53.20	54.17	53.20	54.10	54.10	2.81%	8,880,400
Feb 2, 2026	53.30	54.03	52.60	52.62	52.62	-1.70%	8,492,818
Jan 30, 2026	54.00	54.85	52.20	53.53	53.53	-1.87%	14,335,089
Jan 29, 2026	57.00	57.48	54.50	54.55	54.55	-5.43%	16,027,314
Jan 28, 2026	57.40	58.67	56.32	57.68	57.68	0.09%	16,402,239
Jan 27, 2026	57.30	58.55	55.71	57.63	57.63	-0.26%	16,040,780
Jan 26, 2026	61.39	61.39	57.78	57.78	57.78	-6.82%	22,450,680
Jan 23, 2026	61.42	62.36	60.61	62.01	62.01	0.34%	22,169,790
Jan 22, 2026	63.58	64.00	61.54	61.80	61.80	-2.75%	24,771,650
Jan 21, 2026	60.35	64.57	59.00	63.55	63.55	3.33%	38,475,570
Jan 20, 2026	59.87	61.50	57.87	61.50	61.50	2.71%	31,681,800
Jan 19, 2026	61.96	62.98	59.81	59.88	59.88	-1.80%	27,180,730
Jan 16, 2026	60.00	64.68	59.20	60.98	60.98	2.49%	43,593,462
Jan 15, 2026	56.38	59.50	56.01	59.50	59.50	4.57%	29,672,390
Jan 14, 2026	56.30	58.50	56.29	56.90	56.90	0.64%	23,801,770
Jan 13, 2026	58.42	59.65	56.20	56.54	56.54	-3.42%	26,742,180
Jan 12, 2026	59.14	59.15	57.85	58.54	58.54	-1.01%	26,973,386
Jan 9, 2026	59.00	59.85	58.30	59.14	59.14	-0.99%	25,870,440
Jan 8, 2026	60.56	61.40	59.60	59.73	59.73	-3.02%	34,665,730
Jan 7, 2026	59.28	65.20	58.66	61.59	61.59	5.86%	51,792,892
Jan 6, 2026	57.10	59.65	57.01	58.18	58.18	0.14%	31,866,570
Jan 5, 2026	56.88	59.72	56.00	58.10	58.10	2.13%	30,939,250
Dec 31, 2025	55.20	57.58	54.68	56.89	56.89	3.95%	29,028,314
Dec 30, 2025	54.45	55.78	53.85	54.73	54.73	-0.55%	19,439,910
Dec 29, 2025	55.88	56.30	54.56	55.03	55.03	-3.03%	23,162,390
Dec 26, 2025	58.62	59.19	56.70	56.75	56.75	-4.15%	30,421,420
Dec 25, 2025	56.25	59.82	55.48	59.21	59.21	3.88%	39,779,540
Dec 24, 2025	56.96	57.86	55.84	57.00	57.00	-1.02%	34,475,760
Dec 23, 2025	54.36	59.00	54.36	57.59	57.59	4.75%	48,890,010
Dec 22, 2025	51.90	55.83	51.77	54.98	54.98	4.29%	35,262,840
Dec 19, 2025	52.05	54.50	51.00	52.72	52.72	-0.53%	35,339,030
Dec 18, 2025	52.50	56.60	52.25	53.00	53.00	6.43%	55,080,320
Dec 17, 2025	49.20	50.10	47.66	49.80	49.80	0.87%	17,261,000
Dec 16, 2025	49.32	51.16	47.98	49.37	49.37	-1.93%	17,793,010
Dec 15, 2025	50.08	51.71	49.80	50.34	50.34	0.28%	17,902,280
Dec 12, 2025	48.90	50.79	48.40	50.20	50.20	2.66%	15,928,850
Dec 11, 2025	50.00	50.08	48.90	48.90	48.90	-2.65%	10,733,510
Dec 10, 2025	49.90	50.28	49.15	50.23	50.23	0.56%	10,808,530
Dec 9, 2025	49.66	50.45	49.52	49.95	49.95	-0.12%	12,207,540
Dec 8, 2025	48.70	50.40	48.60	50.01	50.01	2.61%	14,782,220
Dec 5, 2025	49.01	49.20	48.25	48.74	48.74	-0.53%	11,186,690
Dec 4, 2025	48.29	49.50	47.76	49.00	49.00	1.51%	14,629,980
Dec 3, 2025	52.07	52.48	47.97	48.27	48.27	-8.84%	31,905,820
Dec 2, 2025	53.45	54.27	52.88	52.95	52.95	-3.43%	17,218,650
Dec 1, 2025	51.80	55.33	51.56	54.83	54.83	5.44%	27,583,030
Nov 28, 2025	52.70	53.19	51.12	52.00	52.00	-2.26%	21,833,750