SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	71.55	71.55	68.01	70.45	-	1.69%	1,707,700
Apr 28, 2026	70.49	70.67	68.00	69.28	69.28	-1.32%	2,743,500
Apr 27, 2026	71.51	72.35	69.04	70.21	70.21	-1.82%	3,833,701
Apr 24, 2026	71.55	73.49	71.04	71.51	71.51	-1.61%	3,644,059
Apr 23, 2026	72.56	74.20	70.97	72.68	72.68	0.65%	5,087,450
Apr 22, 2026	77.00	77.44	71.88	72.21	72.21	-6.20%	5,434,731
Apr 21, 2026	78.42	78.97	76.11	76.98	76.98	-1.82%	3,892,488
Apr 20, 2026	78.15	81.00	76.90	78.41	78.41	2.34%	5,395,918
Apr 17, 2026	76.59	78.19	74.22	76.62	76.62	-0.36%	5,103,001
Apr 16, 2026	76.50	79.21	75.00	76.90	76.90	1.16%	5,751,324
Apr 15, 2026	73.74	78.85	73.03	76.02	76.02	4.11%	6,387,551
Apr 14, 2026	68.45	74.67	66.70	73.02	73.02	7.54%	7,622,074
Apr 13, 2026	66.00	70.00	65.86	67.90	67.90	5.75%	8,387,371
Apr 10, 2026	57.38	66.66	54.50	64.21	64.21	12.12%	9,386,713
Apr 9, 2026	53.74	59.88	53.30	57.27	57.27	5.82%	6,307,390
Apr 8, 2026	53.53	54.27	51.50	54.12	54.12	4.94%	4,180,128
Apr 7, 2026	51.49	53.04	50.48	51.57	51.57	1.42%	3,394,202
Apr 3, 2026	52.62	54.28	50.00	50.85	50.85	-2.77%	4,471,132
Apr 2, 2026	51.78	53.67	51.23	52.30	52.30	0.91%	4,685,800
Apr 1, 2026	55.14	55.68	51.71	51.83	51.83	-4.13%	6,654,602
Mar 31, 2026	55.25	57.00	53.22	54.06	54.06	-3.14%	7,764,862
Mar 30, 2026	54.32	56.60	52.18	55.81	55.81	1.69%	9,197,176
Mar 27, 2026	48.22	55.43	47.08	54.88	54.88	11.77%	12,531,328
Mar 26, 2026	48.58	52.38	48.00	49.10	49.10	-4.01%	12,364,783
Mar 25, 2026	54.57	56.66	50.41	51.15	51.15	-1.63%	12,735,530
Mar 24, 2026	50.94	54.67	50.50	52.00	52.00	12.24%	16,790,990
Mar 23, 2026	38.23	46.33	35.47	46.33	46.33	19.99%	17,908,850
Mar 20, 2026	39.40	40.43	38.42	38.61	38.61	-1.38%	2,712,600
Mar 19, 2026	40.47	40.57	38.86	39.15	39.15	-4.70%	2,625,800
Mar 18, 2026	38.28	41.35	38.01	41.08	41.08	8.39%	3,727,382
Mar 17, 2026	38.67	39.36	37.76	37.90	37.90	-0.26%	2,621,582
Mar 16, 2026	38.47	38.47	37.33	38.00	38.00	-0.94%	2,464,375
Mar 13, 2026	39.88	39.88	38.04	38.36	38.36	-4.27%	3,206,800
Mar 12, 2026	40.16	41.38	39.38	40.07	40.07	-0.69%	4,212,900
Mar 11, 2026	39.39	40.40	39.31	40.35	40.35	1.84%	3,701,400
Mar 10, 2026	39.44	40.89	38.10	39.62	39.62	1.75%	4,631,900
Mar 9, 2026	38.97	39.45	37.10	38.94	38.94	-2.65%	5,851,300
Mar 6, 2026	35.89	40.50	35.76	40.00	40.00	10.50%	8,022,632
Mar 5, 2026	35.78	36.99	35.44	36.20	36.20	2.75%	5,623,014
Mar 4, 2026	32.29	35.26	31.61	35.23	35.23	8.57%	3,615,952
Mar 3, 2026	34.88	35.33	32.20	32.45	32.45	-6.97%	3,329,600
Mar 2, 2026	33.33	35.58	33.33	34.88	34.88	1.69%	5,252,100
Feb 27, 2026	32.51	34.49	32.38	34.30	34.30	4.89%	2,835,931
Feb 26, 2026	32.70	33.10	32.31	32.70	32.70	0.43%	1,258,300
Feb 25, 2026	32.81	33.93	32.50	32.56	32.56	-0.46%	1,630,400
Feb 24, 2026	33.00	33.00	31.67	32.71	32.71	2.22%	1,482,400
Feb 13, 2026	31.01	32.88	30.82	32.00	32.00	3.39%	2,251,174
Feb 12, 2026	30.95	31.18	30.58	30.95	30.95	-	1,418,100
Feb 11, 2026	31.70	31.84	30.90	30.95	30.95	-1.75%	1,448,600
Feb 10, 2026	33.19	33.19	31.50	31.50	31.50	-5.12%	1,649,400
Feb 9, 2026	32.17	33.87	31.60	33.20	33.20	4.80%	2,290,072
Feb 6, 2026	31.87	32.86	31.44	31.68	31.68	-0.60%	1,603,500
Feb 5, 2026	31.80	32.67	31.32	31.87	31.87	-0.28%	1,296,400
Feb 4, 2026	31.40	32.07	31.13	31.96	31.96	1.52%	1,537,200
Feb 3, 2026	31.88	32.29	31.34	31.48	31.48	0.41%	1,658,700
Feb 2, 2026	32.36	32.66	31.28	31.35	31.35	-3.12%	2,528,860
Jan 30, 2026	33.41	33.82	32.01	32.36	32.36	-2.91%	3,832,900
Jan 29, 2026	34.08	34.76	33.05	33.33	33.33	-2.11%	3,854,573
Jan 28, 2026	35.79	35.79	33.95	34.05	34.05	-4.70%	3,661,450
Jan 27, 2026	34.37	36.00	33.31	35.73	35.73	3.99%	6,729,600
Jan 26, 2026	34.31	34.50	32.72	34.36	34.36	-0.55%	3,395,000
Jan 23, 2026	35.28	35.35	34.35	34.55	34.55	-1.48%	1,350,640
Jan 22, 2026	35.00	35.30	34.17	35.07	35.07	2.04%	2,338,800
Jan 21, 2026	34.37	34.61	33.66	34.37	34.37	0.03%	2,204,740
Jan 20, 2026	35.55	35.68	34.10	34.36	34.36	-2.16%	2,395,300
Jan 19, 2026	35.58	36.00	34.44	35.12	35.12	-1.65%	2,301,232
Jan 16, 2026	34.98	36.00	34.70	35.71	35.71	2.09%	2,509,508
Jan 15, 2026	35.01	35.59	34.35	34.98	34.98	-0.06%	1,819,496
Jan 14, 2026	34.95	36.00	34.16	35.00	35.00	0.14%	3,123,300
Jan 13, 2026	35.03	36.50	34.60	34.95	34.95	-0.29%	3,704,823
Jan 12, 2026	34.94	35.34	34.00	35.05	35.05	0.34%	3,935,532
Jan 9, 2026	34.70	35.08	34.20	34.93	34.93	1.22%	2,864,964
Jan 8, 2026	32.83	35.11	32.54	34.51	34.51	5.21%	4,822,143
Jan 7, 2026	31.66	33.10	31.66	32.80	32.80	2.98%	2,950,537
Jan 6, 2026	31.78	32.24	31.33	31.85	31.85	0.44%	2,673,200
Jan 5, 2026	32.03	32.05	31.40	31.71	31.71	0.03%	2,180,600
Dec 31, 2025	31.29	31.99	30.82	31.70	31.70	2.26%	2,526,596
Dec 30, 2025	30.20	31.80	30.02	31.00	31.00	1.94%	3,648,400
Dec 29, 2025	29.55	30.41	29.42	30.41	30.41	2.74%	2,279,800
Dec 26, 2025	30.20	30.20	29.36	29.60	29.60	-1.56%	1,622,937
Dec 25, 2025	29.58	30.45	29.58	30.07	30.07	0.91%	1,887,835
Dec 24, 2025	29.65	29.96	29.23	29.80	29.80	0.27%	1,898,098
Dec 23, 2025	28.62	30.26	28.30	29.72	29.72	4.35%	3,268,496
Dec 22, 2025	29.99	30.00	28.30	28.48	28.48	-3.91%	2,506,900
Dec 19, 2025	29.13	29.87	28.52	29.64	29.64	2.92%	2,921,716
Dec 18, 2025	27.80	29.95	27.61	28.80	28.80	3.41%	4,196,434
Dec 17, 2025	27.40	28.19	26.96	27.85	27.85	1.68%	1,572,734
Dec 16, 2025	26.96	27.60	26.50	27.39	27.39	1.59%	1,290,173
Dec 15, 2025	27.00	27.33	26.65	26.96	26.96	-0.44%	964,034
Dec 12, 2025	26.73	27.87	26.41	27.08	27.08	1.73%	1,994,500
Dec 11, 2025	26.95	27.66	26.62	26.62	26.62	-1.19%	1,491,800
Dec 10, 2025	27.51	27.66	26.83	26.94	26.94	-2.04%	1,504,200
Dec 9, 2025	28.12	28.49	27.39	27.50	27.50	-2.14%	1,156,600
Dec 8, 2025	27.54	28.22	27.14	28.10	28.10	2.03%	2,090,276
Dec 5, 2025	27.28	27.60	26.80	27.54	27.54	0.95%	1,570,400
Dec 4, 2025	27.50	27.96	27.28	27.28	27.28	-1.73%	3,158,012
Dec 3, 2025	28.00	28.35	26.14	27.76	27.76	-3.34%	6,541,238
Dec 2, 2025	29.40	29.70	28.42	28.72	28.72	-3.07%	3,349,234
Dec 1, 2025	29.01	30.15	28.62	29.63	29.63	2.99%	3,434,876
Nov 28, 2025	27.70	28.90	27.53	28.77	28.77	3.86%	2,711,431