SHE:300485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.23	11.36	10.81	11.00	11.00	-4.10%	13,149,293
Apr 28, 2026	11.46	12.14	11.43	11.47	11.47	-0.43%	12,394,304
Apr 27, 2026	11.34	11.55	11.30	11.52	11.52	1.32%	6,555,493
Apr 24, 2026	11.56	11.56	11.22	11.37	11.37	-1.22%	6,331,100
Apr 23, 2026	11.77	11.77	11.45	11.51	11.51	-2.37%	8,046,900
Apr 22, 2026	11.63	11.85	11.55	11.79	11.79	0.51%	7,935,200
Apr 21, 2026	12.00	12.04	11.65	11.73	11.73	-2.33%	9,926,300
Apr 20, 2026	11.92	12.28	11.89	12.01	12.01	0.67%	12,884,800
Apr 17, 2026	12.00	12.35	11.78	11.93	11.93	-1.32%	14,749,305
Apr 16, 2026	11.59	12.25	11.48	12.09	12.09	3.33%	32,801,607
Apr 15, 2026	11.29	11.81	11.07	11.70	11.70	5.60%	30,404,914
Apr 14, 2026	11.28	11.28	10.81	11.08	11.08	-0.72%	15,376,493
Apr 13, 2026	11.37	11.48	11.08	11.16	11.16	-2.53%	16,490,200
Apr 10, 2026	11.71	11.92	11.38	11.45	11.45	-3.54%	28,813,530
Apr 9, 2026	11.42	12.90	11.37	11.87	11.87	4.03%	43,711,826
Apr 8, 2026	11.70	11.80	11.36	11.41	11.41	-2.48%	20,623,180
Apr 7, 2026	11.36	11.71	10.85	11.70	11.70	3.72%	21,595,270
Apr 3, 2026	11.72	11.96	11.28	11.28	11.28	-3.75%	21,497,630
Apr 2, 2026	11.30	12.15	11.19	11.72	11.72	3.17%	31,830,790
Apr 1, 2026	10.95	11.45	10.82	11.36	11.36	5.09%	15,435,900
Mar 31, 2026	10.90	11.13	10.81	10.81	10.81	-1.28%	7,627,900
Mar 30, 2026	10.78	11.04	10.73	10.95	10.95	1.39%	6,767,200
Mar 27, 2026	10.20	10.84	10.17	10.80	10.80	5.16%	8,514,100
Mar 26, 2026	10.44	10.68	10.22	10.27	10.27	-1.25%	4,996,700
Mar 25, 2026	10.45	10.50	10.32	10.40	10.40	-0.19%	3,829,800
Mar 24, 2026	9.97	10.44	9.97	10.42	10.42	6.44%	8,406,900
Mar 23, 2026	10.40	10.48	9.72	9.79	9.79	-7.47%	9,260,600
Mar 20, 2026	10.88	11.00	10.58	10.58	10.58	-2.76%	5,348,569
Mar 19, 2026	11.11	11.18	10.85	10.88	10.88	-2.16%	4,142,800
Mar 18, 2026	10.88	11.12	10.87	11.12	11.12	1.92%	4,552,400
Mar 17, 2026	10.98	11.18	10.89	10.91	10.91	-0.64%	3,844,800
Mar 16, 2026	10.89	11.07	10.85	10.98	10.98	0.73%	3,904,300
Mar 13, 2026	10.85	11.09	10.80	10.90	10.90	0.18%	4,309,800
Mar 12, 2026	11.11	11.12	10.85	10.88	10.88	-1.54%	3,890,500
Mar 11, 2026	11.30	11.35	10.96	11.05	11.05	-1.52%	4,990,500
Mar 10, 2026	10.87	11.23	10.86	11.22	11.22	3.79%	6,967,000
Mar 9, 2026	10.70	10.89	10.66	10.81	10.81	-0.37%	4,938,000
Mar 6, 2026	10.47	10.87	10.42	10.85	10.85	3.53%	6,489,400
Mar 5, 2026	10.42	10.55	10.36	10.48	10.48	1.65%	4,189,300
Mar 4, 2026	10.50	10.50	10.21	10.31	10.31	-1.15%	5,227,800
Mar 3, 2026	10.79	10.90	10.41	10.43	10.43	-3.43%	7,005,262
Mar 2, 2026	11.27	11.29	10.79	10.80	10.80	-4.93%	9,769,500
Feb 27, 2026	11.39	11.41	11.30	11.36	11.36	-0.18%	3,770,000
Feb 26, 2026	11.43	11.64	11.37	11.38	11.38	-0.96%	4,823,700
Feb 25, 2026	11.29	11.49	11.29	11.49	11.49	1.50%	5,068,300
Feb 24, 2026	11.40	11.45	11.19	11.32	11.32	0.53%	4,127,999
Feb 13, 2026	11.30	11.39	11.23	11.26	11.26	-0.44%	3,576,500
Feb 12, 2026	11.50	11.56	11.30	11.31	11.31	-1.91%	5,925,400
Feb 11, 2026	11.65	11.66	11.50	11.53	11.53	-1.20%	6,141,100
Feb 10, 2026	11.48	11.81	11.42	11.67	11.67	1.66%	9,972,128
Feb 9, 2026	11.36	11.48	11.26	11.48	11.48	1.15%	9,902,060
Feb 6, 2026	11.18	11.77	11.14	11.35	11.35	3.37%	15,241,140
Feb 5, 2026	11.07	11.11	10.96	10.98	10.98	-0.81%	3,846,800
Feb 4, 2026	11.01	11.08	10.91	11.07	11.07	0.27%	4,493,900
Feb 3, 2026	10.90	11.04	10.85	11.04	11.04	1.94%	3,840,656
Feb 2, 2026	10.99	11.15	10.83	10.83	10.83	-1.99%	5,142,800
Jan 30, 2026	11.15	11.38	10.98	11.05	11.05	-0.90%	6,820,564
Jan 29, 2026	11.38	11.39	11.08	11.15	11.15	-2.53%	9,549,600
Jan 28, 2026	11.80	11.81	11.42	11.44	11.44	-3.21%	9,873,400
Jan 27, 2026	12.06	12.06	11.40	11.82	11.82	-2.23%	16,908,900
Jan 26, 2026	11.65	12.18	11.52	12.09	12.09	4.31%	23,285,740
Jan 23, 2026	11.42	11.61	11.40	11.59	11.59	2.20%	8,455,249
Jan 22, 2026	11.42	11.42	11.31	11.34	11.34	-0.53%	4,504,067
Jan 21, 2026	11.32	11.44	11.24	11.40	11.40	0.26%	5,720,600
Jan 20, 2026	11.37	11.49	11.27	11.37	11.37	-0.09%	6,964,100
Jan 19, 2026	11.29	11.38	11.20	11.38	11.38	0.80%	6,183,260
Jan 16, 2026	11.50	11.57	11.20	11.29	11.29	-1.83%	9,458,500
Jan 15, 2026	11.76	11.79	11.42	11.50	11.50	-3.04%	12,600,850
Jan 14, 2026	12.00	12.10	11.66	11.86	11.86	-2.47%	25,872,460
Jan 13, 2026	11.42	12.60	11.42	12.16	12.16	6.39%	33,723,310
Jan 12, 2026	11.50	11.53	11.31	11.43	11.43	-	9,223,600
Jan 9, 2026	11.31	11.45	11.18	11.43	11.43	1.60%	9,978,500
Jan 8, 2026	11.17	11.37	11.12	11.25	11.25	1.26%	7,651,700
Jan 7, 2026	11.16	11.26	11.08	11.11	11.11	-0.36%	6,037,960
Jan 6, 2026	11.20	11.23	11.06	11.15	11.15	-0.18%	7,155,660
Jan 5, 2026	10.58	11.18	10.58	11.17	11.17	5.58%	11,738,060
Dec 31, 2025	10.69	10.69	10.51	10.58	10.58	-0.28%	3,174,300
Dec 30, 2025	10.69	10.72	10.58	10.61	10.61	-0.84%	3,933,800
Dec 29, 2025	10.72	10.79	10.65	10.70	10.70	-0.28%	3,431,239
Dec 26, 2025	10.86	10.86	10.70	10.73	10.73	-1.20%	3,692,500
Dec 25, 2025	10.79	10.89	10.69	10.86	10.86	1.12%	4,379,751
Dec 24, 2025	10.67	10.75	10.62	10.74	10.74	0.66%	3,240,249
Dec 23, 2025	10.81	10.84	10.65	10.67	10.67	-1.20%	3,373,450
Dec 22, 2025	10.81	10.90	10.77	10.80	10.80	-0.18%	3,565,450
Dec 19, 2025	10.74	10.86	10.68	10.82	10.82	1.22%	3,699,400
Dec 18, 2025	10.59	10.85	10.55	10.69	10.69	0.47%	4,364,327
Dec 17, 2025	10.61	10.65	10.39	10.64	10.64	-	5,238,000
Dec 16, 2025	10.79	10.82	10.55	10.64	10.64	-1.21%	5,848,500
Dec 15, 2025	10.84	10.93	10.71	10.77	10.77	-0.74%	3,869,300
Dec 12, 2025	10.91	11.01	10.82	10.85	10.85	-0.55%	4,217,545
Dec 11, 2025	11.15	11.17	10.89	10.91	10.91	-1.89%	6,201,300
Dec 10, 2025	11.20	11.25	11.05	11.12	11.12	-1.07%	5,516,400
Dec 9, 2025	11.44	11.53	11.22	11.24	11.24	-1.75%	6,221,200
Dec 8, 2025	11.52	11.62	11.40	11.44	11.44	-0.69%	6,876,900
Dec 5, 2025	11.51	11.55	11.14	11.52	11.52	0.61%	7,571,156
Dec 4, 2025	11.50	11.56	11.28	11.45	11.45	-0.17%	5,417,200
Dec 3, 2025	11.56	11.64	11.41	11.47	11.47	-0.43%	6,870,400
Dec 2, 2025	11.83	11.83	11.48	11.52	11.52	-2.21%	6,872,136
Dec 1, 2025	11.77	11.93	11.69	11.78	11.78	-	6,967,536
Nov 28, 2025	11.91	11.93	11.65	11.78	11.78	-1.42%	8,855,000