SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.59	41.19	39.00	39.01	39.01	-5.13%	16,471,807
Apr 27, 2026	41.24	42.23	40.93	41.12	40.83	-0.15%	13,864,480
Apr 24, 2026	41.13	41.93	40.91	41.18	40.88	0.41%	12,222,480
Apr 23, 2026	41.66	42.11	40.78	41.01	40.72	-1.06%	12,034,750
Apr 22, 2026	41.00	41.66	40.81	41.45	41.15	0.46%	12,297,430
Apr 21, 2026	41.93	41.93	40.37	41.26	40.96	-0.89%	14,846,840
Apr 20, 2026	42.20	42.24	41.32	41.63	41.33	-2.21%	17,582,470
Apr 17, 2026	42.20	43.33	42.06	42.57	42.26	0.57%	16,290,730
Apr 16, 2026	42.73	42.88	41.84	42.33	42.03	-0.96%	16,054,630
Apr 15, 2026	43.22	43.87	42.30	42.74	42.43	-0.21%	16,666,900
Apr 14, 2026	42.13	42.84	41.51	42.83	42.52	2.34%	17,765,730
Apr 13, 2026	41.50	42.42	41.38	41.85	41.55	-0.33%	13,822,350
Apr 10, 2026	41.36	42.38	41.30	41.99	41.69	2.61%	17,533,940
Apr 9, 2026	41.46	41.63	40.73	40.92	40.63	-2.27%	15,512,160
Apr 8, 2026	40.50	42.00	40.50	41.87	41.57	4.83%	18,469,920
Apr 7, 2026	41.00	41.29	39.87	39.94	39.65	-2.80%	13,850,240
Apr 3, 2026	40.98	41.85	39.52	41.09	40.80	0.86%	19,965,740
Apr 2, 2026	42.80	43.95	40.68	40.74	40.45	-5.98%	22,562,840
Apr 1, 2026	44.30	44.75	43.11	43.33	43.02	-2.15%	21,519,520
Mar 31, 2026	43.66	46.28	42.51	44.28	43.96	2.48%	29,767,990
Mar 30, 2026	43.71	44.93	42.05	43.21	42.90	-2.11%	20,870,660
Mar 27, 2026	45.92	46.49	43.50	44.14	43.82	-3.86%	25,624,840
Mar 26, 2026	46.95	48.00	45.68	45.91	45.58	-3.10%	18,001,510
Mar 25, 2026	47.39	48.23	46.78	47.38	47.04	0.40%	18,672,580
Mar 24, 2026	48.51	48.64	44.82	47.19	46.85	-1.03%	23,999,540
Mar 23, 2026	48.35	49.40	46.95	47.68	47.34	-2.45%	22,798,370
Mar 20, 2026	48.77	51.28	48.77	48.88	48.53	-0.41%	26,467,570
Mar 19, 2026	49.65	50.99	48.67	49.08	48.73	-2.13%	20,118,220
Mar 18, 2026	51.07	51.43	49.16	50.15	49.79	-1.65%	23,092,530
Mar 17, 2026	51.68	53.94	50.50	50.99	50.62	-3.43%	26,830,950
Mar 16, 2026	53.34	55.31	52.47	52.80	52.42	-0.86%	32,302,550
Mar 13, 2026	54.06	55.84	52.52	53.26	52.88	-0.22%	43,573,460
Mar 12, 2026	49.95	54.94	49.18	53.38	53.00	6.63%	47,018,030
Mar 11, 2026	48.17	50.60	48.17	50.06	49.70	3.54%	35,798,430
Mar 10, 2026	47.71	48.75	47.30	48.35	48.00	2.35%	17,936,810
Mar 9, 2026	46.10	47.86	44.08	47.24	46.90	0.04%	22,178,670
Mar 6, 2026	47.59	47.95	46.60	47.22	46.88	-1.36%	15,220,200
Mar 5, 2026	48.18	48.80	47.01	47.87	47.53	0.78%	24,960,100
Mar 4, 2026	46.50	48.88	46.33	47.50	47.16	1.09%	23,438,280
Mar 3, 2026	46.30	49.12	46.30	46.99	46.65	1.89%	28,182,830
Mar 2, 2026	46.80	47.50	45.81	46.12	45.79	-3.31%	16,969,980
Feb 27, 2026	48.00	48.99	47.00	47.70	47.36	-2.21%	22,023,960
Feb 26, 2026	44.55	49.48	44.52	48.78	48.43	10.09%	44,123,370
Feb 25, 2026	44.20	44.50	43.89	44.31	43.99	0.16%	11,796,210
Feb 24, 2026	43.74	44.39	43.63	44.24	43.92	2.24%	9,849,492
Feb 13, 2026	43.78	44.13	43.25	43.27	42.96	-1.39%	7,783,120
Feb 12, 2026	44.26	44.32	43.50	43.88	43.57	-0.43%	9,615,459
Feb 11, 2026	43.09	44.58	43.00	44.07	43.75	2.27%	12,513,390
Feb 10, 2026	43.04	43.44	42.63	43.09	42.78	0.68%	10,329,310
Feb 9, 2026	42.96	43.28	42.41	42.80	42.49	1.01%	11,157,840
Feb 6, 2026	42.62	43.57	42.27	42.37	42.07	-1.53%	11,578,960
Feb 5, 2026	44.30	44.37	42.72	43.03	42.72	-3.61%	11,756,880
Feb 4, 2026	44.11	44.86	43.25	44.64	44.32	0.36%	11,781,560
Feb 3, 2026	43.80	44.59	43.02	44.48	44.16	2.94%	14,052,390
Feb 2, 2026	44.58	44.98	43.02	43.21	42.90	-3.59%	14,894,050
Jan 30, 2026	45.31	45.75	43.80	44.82	44.50	-1.56%	14,475,090
Jan 29, 2026	47.20	47.31	45.50	45.53	45.20	-4.21%	19,536,310
Jan 28, 2026	48.00	48.20	46.88	47.53	47.19	-1.35%	16,942,940
Jan 27, 2026	49.20	49.68	46.82	48.18	47.83	-3.08%	25,067,060
Jan 26, 2026	51.94	51.94	48.73	49.71	49.35	0.02%	36,610,770
Jan 23, 2026	48.23	50.00	47.67	49.70	49.34	2.75%	23,508,360
Jan 22, 2026	47.80	48.64	47.21	48.37	48.02	1.02%	18,462,750
Jan 21, 2026	46.84	48.48	46.54	47.88	47.54	1.20%	20,489,000
Jan 20, 2026	47.60	48.66	46.81	47.31	46.97	-0.59%	19,947,030
Jan 19, 2026	45.59	47.81	45.42	47.59	47.25	4.92%	23,832,120
Jan 16, 2026	46.60	46.67	45.22	45.36	45.03	-1.82%	14,647,940
Jan 15, 2026	44.70	46.97	44.38	46.20	45.87	4.52%	20,958,710
Jan 14, 2026	42.72	45.53	42.70	44.20	43.88	4.02%	20,785,220
Jan 13, 2026	44.57	44.57	42.43	42.49	42.19	-4.67%	17,739,340
Jan 12, 2026	44.78	45.18	44.04	44.57	44.25	-0.47%	13,598,740
Jan 9, 2026	45.16	45.60	44.50	44.78	44.46	-0.86%	15,149,520
Jan 8, 2026	43.61	45.20	43.45	45.17	44.85	2.92%	15,435,370
Jan 7, 2026	44.27	44.58	43.60	43.89	43.58	-0.81%	11,921,740
Jan 6, 2026	43.34	44.80	43.22	44.25	43.93	1.86%	14,198,480
Jan 5, 2026	41.41	43.99	41.41	43.44	43.13	5.00%	16,208,780
Dec 31, 2025	42.79	42.81	41.26	41.37	41.07	-2.82%	12,092,490
Dec 30, 2025	43.04	43.69	42.42	42.57	42.26	-1.80%	9,757,207
Dec 29, 2025	43.16	44.12	43.05	43.35	43.04	0.37%	10,044,700
Dec 26, 2025	43.16	43.90	42.91	43.19	42.88	0.19%	9,711,444
Dec 25, 2025	43.02	43.60	42.70	43.11	42.80	-0.48%	9,628,589
Dec 24, 2025	41.00	43.65	40.70	43.32	43.01	1.29%	13,981,900
Dec 23, 2025	42.85	43.33	42.37	42.77	42.46	-0.16%	11,610,230
Dec 22, 2025	42.62	43.35	42.45	42.84	42.53	0.35%	12,825,770
Dec 19, 2025	43.64	43.94	42.35	42.69	42.38	-1.86%	17,569,400
Dec 18, 2025	45.43	45.43	43.34	43.50	43.19	-5.08%	14,278,040
Dec 17, 2025	45.44	45.87	44.05	45.83	45.50	1.08%	8,702,874
Dec 16, 2025	46.80	46.81	44.99	45.34	45.01	-3.45%	8,592,479
Dec 15, 2025	47.35	48.28	46.70	46.96	46.62	-0.93%	9,364,170
Dec 12, 2025	46.57	47.80	46.08	47.40	47.06	2.11%	11,375,760
Dec 11, 2025	45.60	47.16	45.21	46.42	46.09	1.71%	13,432,840
Dec 10, 2025	47.50	47.55	43.50	45.64	45.31	-3.10%	19,076,090
Dec 9, 2025	47.15	48.36	46.82	47.10	46.76	-0.70%	9,869,708
Dec 8, 2025	46.93	47.55	46.05	47.43	47.09	0.42%	12,904,710
Dec 5, 2025	45.73	47.80	45.70	47.23	46.89	2.74%	13,528,620
Dec 4, 2025	45.80	46.36	45.41	45.97	45.64	-0.63%	8,466,811
Dec 3, 2025	45.37	46.80	45.37	46.26	45.93	1.96%	12,947,580
Dec 2, 2025	46.13	46.20	45.01	45.37	45.04	-1.60%	8,650,026
Dec 1, 2025	47.26	47.36	45.60	46.11	45.78	-2.43%	12,217,860
Nov 28, 2025	46.42	47.97	46.42	47.26	46.92	1.83%	8,986,101
Nov 27, 2025	46.71	48.19	46.37	46.41	46.08	-1.32%	10,721,460