SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.74	37.34	36.39	36.98	36.98	-0.19%	42,434,354
Apr 28, 2026	34.61	37.76	33.71	37.05	37.05	5.77%	77,706,678
Apr 27, 2026	35.73	36.72	34.88	35.03	35.03	-1.35%	41,926,392
Apr 24, 2026	35.95	36.55	35.08	35.51	35.51	-1.36%	33,741,338
Apr 23, 2026	36.70	37.50	35.80	36.00	36.00	-1.80%	40,679,330
Apr 22, 2026	36.11	37.10	36.06	36.66	36.66	2.17%	45,636,483
Apr 21, 2026	35.52	36.69	34.81	35.88	35.88	0.70%	37,168,480
Apr 20, 2026	36.38	36.75	35.45	35.63	35.63	-2.65%	45,468,650
Apr 17, 2026	35.19	37.00	35.19	36.60	36.60	2.58%	42,104,038
Apr 16, 2026	33.66	35.87	33.18	35.68	35.68	7.15%	54,910,727
Apr 15, 2026	35.55	35.66	33.13	33.30	33.30	-2.29%	40,221,459
Apr 14, 2026	34.82	35.50	33.68	34.08	34.08	-0.44%	45,928,270
Apr 13, 2026	32.50	34.96	32.50	34.23	34.23	4.17%	45,818,160
Apr 10, 2026	32.20	34.08	32.03	32.86	32.86	3.07%	39,715,663
Apr 9, 2026	31.15	32.24	31.15	31.88	31.88	-1.06%	27,124,578
Apr 8, 2026	31.90	32.65	31.40	32.22	32.22	3.07%	47,698,240
Apr 7, 2026	30.88	32.39	30.61	31.26	31.26	2.16%	28,343,040
Apr 3, 2026	30.40	31.13	30.05	30.60	30.60	1.53%	22,468,637
Apr 2, 2026	31.35	31.39	29.92	30.14	30.14	-3.95%	24,064,675
Apr 1, 2026	31.63	31.88	30.79	31.38	31.38	2.21%	24,161,490
Mar 31, 2026	31.53	32.14	30.60	30.70	30.70	0.20%	36,509,460
Mar 30, 2026	30.01	30.80	29.81	30.64	30.64	-0.23%	21,886,350
Mar 27, 2026	30.31	31.50	30.00	30.71	30.71	0.66%	25,741,140
Mar 26, 2026	31.70	32.14	30.35	30.51	30.51	-3.91%	31,410,868
Mar 25, 2026	31.73	33.28	31.50	31.75	31.75	1.44%	32,501,950
Mar 24, 2026	31.24	31.43	29.65	31.30	31.30	1.62%	50,246,530
Mar 23, 2026	32.01	32.47	30.50	30.80	30.80	-5.93%	45,083,110
Mar 20, 2026	34.81	34.99	32.66	32.74	32.74	-4.85%	34,135,920
Mar 19, 2026	35.43	35.45	34.05	34.41	34.41	-5.34%	34,442,930
Mar 18, 2026	36.14	37.10	35.68	36.35	36.35	1.25%	27,684,560
Mar 17, 2026	38.00	38.11	35.85	35.90	35.90	-3.99%	31,671,990
Mar 16, 2026	37.88	38.05	35.80	37.39	37.39	-1.55%	43,426,320
Mar 13, 2026	38.38	39.43	37.50	37.98	37.98	-1.15%	50,443,600
Mar 12, 2026	39.31	39.68	37.90	38.42	38.42	-3.25%	46,861,090
Mar 11, 2026	39.60	41.73	39.55	39.71	39.71	3.84%	78,021,560
Mar 10, 2026	34.85	38.43	34.80	38.24	38.24	11.07%	70,180,574
Mar 9, 2026	34.45	34.68	32.60	34.43	34.43	-3.04%	44,122,125
Mar 6, 2026	34.81	36.28	34.44	35.51	35.51	-	32,178,390
Mar 5, 2026	36.28	36.79	34.90	35.51	35.51	0.82%	44,875,530
Mar 4, 2026	35.03	36.83	34.97	35.22	35.22	-2.98%	44,241,280
Mar 3, 2026	39.35	39.52	35.26	36.30	36.30	-5.74%	83,024,910
Mar 2, 2026	38.06	39.65	36.60	38.51	38.51	0.65%	81,507,440
Feb 27, 2026	35.83	38.52	35.83	38.26	38.26	4.54%	70,894,492
Feb 26, 2026	34.85	37.18	33.80	36.60	36.60	3.71%	69,891,940
Feb 25, 2026	34.85	36.44	33.87	35.29	35.29	4.94%	65,277,080
Feb 24, 2026	34.19	35.45	33.24	33.63	33.63	8.48%	72,371,480
Feb 13, 2026	31.96	32.20	30.88	31.00	31.00	-3.94%	30,137,110
Feb 12, 2026	31.02	32.62	30.90	32.27	32.27	2.77%	31,229,130
Feb 11, 2026	30.48	32.80	30.39	31.40	31.40	2.95%	36,501,518
Feb 10, 2026	30.50	31.06	30.28	30.50	30.50	-0.91%	14,258,687
Feb 9, 2026	30.54	30.98	30.15	30.78	30.78	2.16%	19,490,770
Feb 6, 2026	30.13	30.85	29.95	30.13	30.13	-1.89%	18,498,710
Feb 5, 2026	30.62	30.95	29.91	30.71	30.71	-1.00%	19,678,540
Feb 4, 2026	31.65	31.94	30.42	31.02	31.02	0.10%	26,378,060
Feb 3, 2026	29.18	31.43	29.05	30.99	30.99	8.39%	49,512,740
Feb 2, 2026	29.88	30.04	28.53	28.59	28.59	-4.32%	25,130,400
Jan 30, 2026	29.89	30.27	28.88	29.88	29.88	-0.80%	32,323,370
Jan 29, 2026	31.50	31.83	29.93	30.12	30.12	-5.13%	43,998,420
Jan 28, 2026	32.95	32.95	31.45	31.75	31.75	-3.96%	33,881,510
Jan 27, 2026	32.56	33.39	31.81	33.06	33.06	2.48%	28,517,940
Jan 26, 2026	33.83	34.18	32.09	32.26	32.26	-5.73%	39,715,910
Jan 23, 2026	32.79	35.46	32.60	34.22	34.22	5.32%	54,074,360
Jan 22, 2026	32.10	33.06	32.06	32.49	32.49	0.90%	31,116,900
Jan 21, 2026	31.00	32.58	30.81	32.20	32.20	3.34%	33,175,440
Jan 20, 2026	33.61	34.02	30.75	31.16	31.16	-7.29%	57,875,730
Jan 19, 2026	32.96	34.87	32.20	33.61	33.61	1.30%	49,611,308
Jan 16, 2026	32.09	33.65	31.96	33.18	33.18	3.78%	46,116,110
Jan 15, 2026	31.14	32.22	31.13	31.97	31.97	1.17%	39,817,490
Jan 14, 2026	32.60	33.60	31.18	31.60	31.60	-3.04%	62,279,200
Jan 13, 2026	34.55	34.88	31.99	32.59	32.59	-10.12%	74,910,280
Jan 12, 2026	34.85	36.50	34.21	36.26	36.26	7.02%	84,938,900
Jan 9, 2026	29.61	34.56	29.61	33.88	33.88	14.93%	80,923,640
Jan 8, 2026	29.47	30.10	28.96	29.48	29.48	-0.07%	38,947,120
Jan 7, 2026	30.01	30.49	29.13	29.50	29.50	0.44%	46,814,210
Jan 6, 2026	29.00	30.61	28.70	29.37	29.37	1.28%	51,654,106
Jan 5, 2026	28.12	29.41	28.12	29.00	29.00	5.80%	44,679,610
Dec 31, 2025	27.21	27.59	26.90	27.41	27.41	0.77%	25,090,230
Dec 30, 2025	27.36	27.64	27.00	27.20	27.20	-1.77%	28,637,740
Dec 29, 2025	27.88	28.21	27.51	27.69	27.69	-1.81%	32,973,230
Dec 26, 2025	28.49	29.46	27.90	28.20	28.20	-0.95%	51,340,380
Dec 25, 2025	28.47	28.85	27.84	28.47	28.47	0.39%	44,880,390
Dec 24, 2025	27.01	28.76	26.86	28.36	28.36	3.54%	55,048,990
Dec 23, 2025	27.05	28.11	26.92	27.39	27.39	1.56%	54,206,466
Dec 22, 2025	26.18	27.08	25.97	26.97	26.97	3.37%	50,350,820
Dec 19, 2025	26.60	26.99	26.04	26.09	26.09	-0.69%	42,429,480
Dec 18, 2025	26.22	27.14	25.91	26.27	26.27	-0.42%	55,645,910
Dec 17, 2025	26.55	26.68	25.63	26.38	26.38	-0.90%	45,928,801
Dec 16, 2025	28.08	28.20	26.16	26.62	26.62	-6.76%	69,802,863
Dec 15, 2025	28.85	29.58	27.81	28.55	28.55	1.96%	113,473,145
Dec 12, 2025	25.58	28.00	24.66	28.00	28.00	20.02%	115,726,100
Dec 11, 2025	23.57	23.59	23.19	23.33	23.33	-0.98%	16,845,390
Dec 10, 2025	23.21	23.83	22.62	23.56	23.56	0.68%	24,851,100
Dec 9, 2025	22.76	24.08	22.57	23.40	23.40	2.18%	30,079,380
Dec 8, 2025	22.96	23.25	22.85	22.90	22.90	0.97%	19,379,890
Dec 5, 2025	21.87	22.79	21.61	22.68	22.68	3.85%	21,762,437
Dec 4, 2025	22.51	22.76	21.03	21.84	21.84	-3.49%	29,324,890
Dec 3, 2025	22.59	23.04	22.52	22.63	22.63	0.27%	16,589,080
Dec 2, 2025	22.70	22.88	22.23	22.57	22.57	-1.44%	16,059,770
Dec 1, 2025	22.84	23.25	22.67	22.90	22.90	0.31%	19,274,880
Nov 28, 2025	22.90	22.93	22.58	22.83	22.83	-0.31%	15,560,667