SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.05	40.05	38.50	39.20	-	1.19%	2,949,910
Apr 28, 2026	39.50	39.51	38.56	38.74	38.74	-2.17%	4,284,037
Apr 27, 2026	39.39	40.71	39.20	39.60	39.60	0.51%	5,750,820
Apr 24, 2026	40.05	40.34	39.24	39.40	39.40	-2.33%	5,219,991
Apr 23, 2026	40.87	41.78	39.35	40.34	40.34	-0.64%	9,202,417
Apr 22, 2026	42.34	42.64	39.60	40.60	40.60	-4.47%	10,734,216
Apr 21, 2026	42.24	42.86	41.54	42.50	42.50	0.95%	8,234,221
Apr 20, 2026	44.41	44.50	40.00	42.10	42.10	-7.96%	17,801,320
Apr 17, 2026	44.19	46.10	43.90	45.74	45.74	2.74%	8,149,343
Apr 16, 2026	43.00	44.79	42.84	44.52	44.52	3.20%	5,733,275
Apr 15, 2026	43.50	43.86	42.58	43.14	43.14	0.77%	4,186,429
Apr 14, 2026	42.37	43.26	41.48	42.81	42.81	2.17%	5,486,698
Apr 13, 2026	41.27	42.20	41.01	41.90	41.90	0.43%	3,708,619
Apr 10, 2026	40.81	43.15	40.81	41.72	41.72	2.38%	5,436,568
Apr 9, 2026	40.70	42.03	39.71	40.75	40.75	-0.12%	5,648,737
Apr 8, 2026	38.96	41.20	38.91	40.80	40.80	7.14%	7,236,460
Apr 7, 2026	37.18	38.55	37.15	38.08	38.08	2.34%	4,453,761
Apr 3, 2026	36.68	37.45	36.28	37.21	37.21	1.44%	3,752,358
Apr 2, 2026	38.01	38.94	36.36	36.68	36.68	-3.47%	5,605,299
Apr 1, 2026	36.68	38.55	36.66	38.00	38.00	5.00%	6,367,546
Mar 31, 2026	36.71	37.66	36.14	36.19	36.19	-1.60%	3,196,600
Mar 30, 2026	37.77	37.77	36.59	36.78	36.78	-2.78%	4,100,621
Mar 27, 2026	35.10	38.28	35.00	37.83	37.83	6.38%	7,016,060
Mar 26, 2026	35.47	35.98	35.10	35.56	35.56	-0.14%	3,543,485
Mar 25, 2026	35.50	36.34	35.35	35.61	35.61	1.16%	4,739,900
Mar 24, 2026	35.30	35.38	34.00	35.20	35.20	2.44%	4,387,301
Mar 23, 2026	34.67	36.18	34.08	34.36	34.36	-2.66%	8,178,705
Mar 20, 2026	37.27	37.70	34.61	35.30	35.30	-4.52%	5,843,509
Mar 19, 2026	38.51	38.65	36.70	36.97	36.97	-5.40%	6,465,779
Mar 18, 2026	38.40	39.30	38.22	39.08	39.08	1.77%	5,557,349
Mar 17, 2026	39.72	40.28	38.35	38.40	38.40	-2.71%	5,224,305
Mar 16, 2026	39.97	40.10	38.55	39.47	39.47	-1.89%	7,602,660
Mar 13, 2026	41.52	41.52	39.66	40.23	40.23	-3.71%	9,043,336
Mar 12, 2026	43.23	43.50	40.96	41.78	41.78	-3.24%	8,997,775
Mar 11, 2026	46.13	46.88	42.75	43.18	43.18	-6.94%	12,087,770
Mar 10, 2026	44.89	46.90	44.89	46.40	46.40	2.52%	7,437,402
Mar 9, 2026	43.73	45.88	41.54	45.26	45.26	0.67%	12,037,910
Mar 6, 2026	43.70	46.50	43.00	44.96	44.96	1.86%	9,240,787
Mar 5, 2026	44.90	46.36	43.69	44.14	44.14	0.98%	8,676,175
Mar 4, 2026	42.96	45.08	42.85	43.71	43.71	0.23%	7,675,561
Mar 3, 2026	45.49	45.49	42.60	43.61	43.61	-4.05%	12,431,980
Mar 2, 2026	45.68	47.14	45.38	45.45	45.45	-4.15%	11,680,098
Feb 27, 2026	45.84	49.80	45.28	47.42	47.42	3.36%	16,939,850
Feb 26, 2026	42.12	48.07	40.88	45.88	45.88	9.24%	16,586,730
Feb 25, 2026	40.68	42.75	40.68	42.00	42.00	2.69%	8,477,885
Feb 24, 2026	40.79	42.27	39.77	40.90	40.90	2.69%	6,807,303
Feb 13, 2026	40.41	41.70	39.80	39.83	39.83	-2.71%	7,425,940
Feb 12, 2026	39.11	41.13	38.80	40.94	40.94	4.39%	7,976,323
Feb 11, 2026	40.25	40.46	39.06	39.22	39.22	-1.61%	5,002,551
Feb 10, 2026	38.59	41.30	38.00	39.86	39.86	3.29%	9,874,519
Feb 9, 2026	39.29	39.57	38.02	38.59	38.59	-1.10%	6,050,493
Feb 6, 2026	40.06	40.08	38.18	39.02	39.02	-2.50%	6,225,514
Feb 5, 2026	39.88	41.07	39.00	40.02	40.02	-1.16%	10,439,510
Feb 4, 2026	38.50	40.80	37.51	40.49	40.49	5.11%	13,250,990
Feb 3, 2026	35.99	39.28	35.79	38.52	38.52	8.17%	11,873,240
Feb 2, 2026	37.00	37.36	35.53	35.61	35.61	-4.63%	7,344,145
Jan 30, 2026	37.24	38.23	35.77	37.34	37.34	-1.79%	8,765,436
Jan 29, 2026	39.00	40.10	38.00	38.02	38.02	-3.08%	8,411,915
Jan 28, 2026	39.30	40.14	38.10	39.23	39.23	-0.68%	9,482,357
Jan 27, 2026	35.81	39.95	35.48	39.50	39.50	10.61%	16,459,450
Jan 26, 2026	37.66	37.77	35.43	35.71	35.71	-5.13%	9,480,451
Jan 23, 2026	38.81	38.88	37.37	37.64	37.64	-3.81%	10,675,380
Jan 22, 2026	37.82	39.66	37.60	39.13	39.13	3.46%	13,995,640
Jan 21, 2026	37.95	38.99	37.50	37.82	37.82	-0.89%	9,863,890
Jan 20, 2026	39.55	39.69	37.55	38.16	38.16	-2.65%	16,010,900
Jan 19, 2026	33.48	40.18	33.30	39.20	39.20	17.08%	27,424,420
Jan 16, 2026	34.15	34.23	33.10	33.48	33.48	-0.95%	6,303,678
Jan 15, 2026	33.65	34.39	33.36	33.80	33.80	-1.31%	4,419,039
Jan 14, 2026	34.98	35.50	33.40	34.25	34.25	-2.09%	12,470,900
Jan 13, 2026	36.67	36.67	34.35	34.98	34.98	-4.40%	10,149,330
Jan 12, 2026	36.70	37.45	35.90	36.59	36.59	0.69%	8,006,703
Jan 9, 2026	36.21	37.17	35.89	36.34	36.34	0.44%	10,724,603
Jan 8, 2026	34.50	36.87	34.20	36.18	36.18	4.54%	12,830,558
Jan 7, 2026	33.61	34.90	32.80	34.61	34.61	2.09%	10,190,570
Jan 6, 2026	32.30	34.51	31.73	33.90	33.90	4.99%	12,641,380
Jan 5, 2026	32.35	32.76	31.91	32.29	32.29	-0.03%	6,332,819
Dec 31, 2025	32.34	32.65	31.74	32.30	32.30	-0.62%	6,373,840
Dec 30, 2025	32.89	33.60	32.35	32.50	32.50	-1.52%	7,421,835
Dec 29, 2025	32.72	33.74	32.20	33.00	33.00	0.89%	9,339,363
Dec 26, 2025	32.71	33.50	32.18	32.71	32.71	0.25%	8,670,840
Dec 25, 2025	31.17	33.96	30.85	32.63	32.63	5.09%	15,409,150
Dec 24, 2025	30.27	31.30	29.75	31.05	31.05	2.68%	9,060,425
Dec 23, 2025	29.62	30.90	29.33	30.24	30.24	1.89%	9,512,838
Dec 22, 2025	29.61	29.89	29.42	29.68	29.68	0.07%	4,637,000
Dec 19, 2025	29.98	30.60	29.56	29.66	29.66	-0.97%	6,068,300
Dec 18, 2025	29.66	30.46	29.33	29.95	29.95	0.17%	6,272,331
Dec 17, 2025	29.96	30.28	28.77	29.90	29.90	-0.33%	8,369,002
Dec 16, 2025	30.90	30.95	29.40	30.00	30.00	-2.91%	11,679,790
Dec 15, 2025	29.00	33.33	29.00	30.90	30.90	7.18%	26,237,470
Dec 12, 2025	27.78	28.87	27.69	28.83	28.83	3.82%	8,971,925
Dec 11, 2025	27.39	28.40	27.38	27.77	27.77	1.46%	6,753,430
Dec 10, 2025	27.31	27.76	27.29	27.37	27.37	-0.33%	3,193,935
Dec 9, 2025	27.02	28.12	26.81	27.46	27.46	1.10%	5,421,743
Dec 8, 2025	28.11	28.25	27.09	27.16	27.16	-2.97%	7,613,328
Dec 5, 2025	27.03	28.14	26.83	27.99	27.99	3.86%	5,836,406
Dec 4, 2025	27.08	27.23	26.78	26.95	26.95	-0.26%	2,382,800
Dec 3, 2025	26.98	27.28	26.72	27.02	27.02	0.15%	2,653,190
Dec 2, 2025	27.18	27.21	26.88	26.98	26.98	-1.03%	1,988,650
Dec 1, 2025	27.55	27.56	27.01	27.26	27.26	-0.07%	3,081,890
Nov 28, 2025	27.20	27.50	26.80	27.28	27.28	-	3,779,275