SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.02	58.80	57.71	57.95	57.95	-1.02%	3,382,313
Apr 28, 2026	57.50	58.56	56.91	58.55	58.55	0.57%	3,270,574
Apr 27, 2026	56.08	58.49	56.08	58.22	58.22	5.43%	5,991,721
Apr 24, 2026	57.32	57.38	55.08	55.22	55.22	-4.48%	3,719,510
Apr 23, 2026	59.49	59.59	57.33	57.81	57.81	-3.13%	3,768,170
Apr 22, 2026	58.20	60.56	57.01	59.68	59.68	1.93%	6,865,140
Apr 21, 2026	58.39	59.95	56.66	58.55	58.55	-0.44%	4,207,090
Apr 20, 2026	60.03	61.34	58.39	58.81	58.81	-1.52%	3,688,009
Apr 17, 2026	59.44	61.20	58.22	59.72	59.72	0.50%	5,419,119
Apr 16, 2026	59.93	60.50	58.00	59.42	59.42	-0.45%	4,068,136
Apr 15, 2026	60.58	62.28	59.08	59.69	59.69	-0.62%	6,068,144
Apr 14, 2026	60.49	61.02	58.19	60.06	60.06	-0.08%	5,955,344
Apr 13, 2026	54.73	60.50	54.73	60.11	60.11	8.97%	9,417,175
Apr 10, 2026	54.70	56.20	53.87	55.16	55.16	1.62%	3,316,024
Apr 9, 2026	53.06	54.42	52.74	54.28	54.28	1.74%	2,735,488
Apr 8, 2026	52.45	53.70	52.27	53.35	53.35	2.81%	2,365,282
Apr 7, 2026	50.80	52.16	49.81	51.89	51.89	3.59%	2,594,968
Apr 3, 2026	50.48	50.48	47.50	50.09	50.09	0.30%	3,622,466
Apr 2, 2026	51.20	52.00	49.70	49.94	49.94	-3.63%	2,678,577
Apr 1, 2026	52.75	53.88	51.38	51.82	51.82	-0.04%	3,360,738
Mar 31, 2026	54.80	55.49	51.50	51.84	51.84	-6.43%	5,204,029
Mar 30, 2026	51.33	55.60	51.33	55.40	55.40	6.35%	5,132,608
Mar 27, 2026	51.48	52.69	51.40	52.09	52.09	-0.69%	2,002,031
Mar 26, 2026	52.01	53.35	51.03	52.45	52.45	0.90%	2,633,351
Mar 25, 2026	51.50	52.70	51.00	51.98	51.98	1.96%	2,292,089
Mar 24, 2026	51.98	52.21	49.36	50.98	50.98	1.15%	2,440,413
Mar 23, 2026	49.56	53.46	47.32	50.40	50.40	0.14%	4,496,829
Mar 20, 2026	52.37	52.98	50.30	50.33	50.33	-3.90%	2,288,752
Mar 19, 2026	51.00	52.44	49.60	52.37	52.37	1.65%	3,454,746
Mar 18, 2026	50.44	51.67	49.83	51.52	51.52	2.24%	1,582,342
Mar 17, 2026	52.04	52.39	50.10	50.39	50.39	-2.36%	1,853,702
Mar 16, 2026	52.48	52.49	51.20	51.61	51.61	-1.71%	1,566,525
Mar 13, 2026	53.99	54.00	52.20	52.51	52.51	-1.00%	1,719,580
Mar 12, 2026	53.72	54.68	52.80	53.04	53.04	-1.27%	1,712,730
Mar 11, 2026	53.86	54.34	53.01	53.72	53.72	-0.26%	1,427,113
Mar 10, 2026	52.78	54.00	52.09	53.86	53.86	3.42%	1,923,988
Mar 9, 2026	53.12	53.12	50.97	52.08	52.08	-3.23%	2,419,000
Mar 6, 2026	53.68	54.60	53.68	53.82	53.82	-0.35%	1,264,210
Mar 5, 2026	54.20	56.18	53.76	54.01	54.01	0.90%	2,178,755
Mar 4, 2026	53.30	53.79	51.99	53.53	53.53	0.45%	2,436,124
Mar 3, 2026	56.51	56.51	53.16	53.29	53.29	-5.21%	3,094,159
Mar 2, 2026	55.94	58.75	55.20	56.22	56.22	-0.43%	3,048,157
Feb 27, 2026	57.46	57.46	55.90	56.46	56.46	-1.69%	2,521,473
Feb 26, 2026	56.99	57.68	56.55	57.43	57.43	0.86%	2,366,276
Feb 25, 2026	57.03	57.38	56.20	56.94	56.94	0.02%	2,305,280
Feb 24, 2026	57.22	61.16	56.80	56.93	56.93	0.41%	3,747,287
Feb 13, 2026	57.58	58.48	56.47	56.70	56.70	-2.00%	2,697,619
Feb 12, 2026	57.50	59.39	57.43	57.86	57.86	0.63%	3,361,577
Feb 11, 2026	59.95	59.95	57.41	57.50	57.50	-4.09%	3,866,313
Feb 10, 2026	60.61	61.10	59.04	59.95	59.95	-1.51%	3,834,786
Feb 9, 2026	61.10	62.77	60.29	60.87	60.87	0.12%	4,682,613
Feb 6, 2026	60.63	63.15	59.41	60.80	60.80	-0.20%	4,316,302
Feb 5, 2026	61.34	62.50	60.22	60.92	60.92	-0.68%	2,748,452
Feb 4, 2026	62.36	63.57	60.77	61.34	61.34	-1.62%	3,488,701
Feb 3, 2026	62.12	62.66	60.22	62.35	62.35	1.10%	5,193,463
Feb 2, 2026	60.45	63.46	59.58	61.67	61.67	2.04%	6,937,435
Jan 30, 2026	55.07	60.87	54.88	60.44	60.44	9.89%	8,711,883
Jan 29, 2026	57.36	57.70	54.86	55.00	55.00	-4.50%	4,344,226
Jan 28, 2026	59.75	61.00	57.30	57.59	57.59	-4.41%	5,537,937
Jan 27, 2026	59.59	61.61	58.42	60.25	60.25	0.74%	4,808,590
Jan 26, 2026	60.30	63.00	59.51	59.81	59.81	1.41%	9,078,509
Jan 23, 2026	58.41	59.12	58.21	58.98	58.98	0.60%	4,176,709
Jan 22, 2026	59.79	60.00	58.19	58.63	58.63	-0.93%	5,007,905
Jan 21, 2026	57.71	60.27	57.07	59.18	59.18	2.03%	8,431,303
Jan 20, 2026	55.55	58.66	55.55	58.00	58.00	2.55%	10,299,726
Jan 19, 2026	49.84	58.47	49.84	56.56	56.56	14.33%	13,824,992
Jan 16, 2026	48.43	49.50	48.43	49.47	49.47	2.15%	2,791,242
Jan 15, 2026	49.41	49.41	48.00	48.43	48.43	-1.16%	2,642,212
Jan 14, 2026	49.73	49.90	48.00	49.00	49.00	-0.65%	3,990,271
Jan 13, 2026	50.51	50.59	49.00	49.32	49.32	-2.99%	4,316,786
Jan 12, 2026	53.64	53.88	48.40	50.84	50.84	-5.66%	11,067,083
Jan 9, 2026	51.22	54.20	50.78	53.89	53.89	4.62%	5,876,454
Jan 8, 2026	52.89	53.27	51.22	51.51	51.51	-2.81%	4,047,154
Jan 7, 2026	51.41	53.27	51.06	53.00	53.00	2.73%	4,038,570
Jan 6, 2026	51.50	53.38	51.32	51.59	51.59	0.60%	3,771,707
Jan 5, 2026	50.40	51.76	49.88	51.28	51.28	1.75%	3,106,086
Dec 31, 2025	51.07	51.69	49.75	50.40	50.40	-1.98%	2,915,895
Dec 30, 2025	50.28	52.07	50.28	51.42	51.42	1.92%	3,800,765
Dec 29, 2025	49.85	50.89	49.30	50.45	50.45	0.88%	2,034,498
Dec 26, 2025	50.66	51.78	49.65	50.01	50.01	-1.83%	2,914,908
Dec 25, 2025	50.83	51.20	50.35	50.94	50.94	0.16%	2,194,658
Dec 24, 2025	51.49	51.55	50.28	50.86	50.86	-1.40%	2,818,642
Dec 23, 2025	52.41	52.42	49.96	51.58	51.58	-1.60%	4,916,550
Dec 22, 2025	50.00	53.78	50.00	52.42	52.42	4.82%	6,305,932
Dec 19, 2025	49.49	50.40	49.44	50.01	50.01	1.63%	3,473,271
Dec 18, 2025	49.19	49.76	48.64	49.21	49.21	-0.32%	1,695,363
Dec 17, 2025	48.50	49.39	47.64	49.37	49.37	1.79%	2,373,032
Dec 16, 2025	48.36	48.84	47.12	48.50	48.50	0.39%	2,056,880
Dec 15, 2025	48.50	49.24	48.02	48.31	48.31	-0.23%	1,962,611
Dec 12, 2025	48.60	48.90	48.04	48.42	48.42	-0.06%	1,458,934
Dec 11, 2025	49.50	50.13	48.41	48.45	48.45	-1.30%	1,942,976
Dec 10, 2025	48.80	49.59	48.26	49.09	49.09	0.18%	2,386,556
Dec 9, 2025	47.61	50.40	47.59	49.00	49.00	2.40%	4,100,058
Dec 8, 2025	47.97	48.27	47.30	47.85	47.85	0.55%	1,535,004
Dec 5, 2025	47.00	47.98	46.80	47.59	47.59	1.36%	1,559,701
Dec 4, 2025	48.90	49.00	46.80	46.95	46.95	-2.84%	2,088,261
Dec 3, 2025	47.85	49.15	47.50	48.32	48.32	0.98%	2,167,362
Dec 2, 2025	48.94	48.99	47.30	47.85	47.85	-2.33%	2,461,100
Dec 1, 2025	49.00	49.98	48.00	48.99	48.99	0.68%	3,139,968
Nov 28, 2025	48.68	48.96	47.72	48.66	48.66	0.95%	1,807,909