SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.49	72.21	51.49	68.62	-	2.39%	21,529,612
Apr 28, 2026	66.04	67.02	66.00	67.02	67.02	20.00%	7,799,482
Apr 27, 2026	55.25	56.99	54.52	55.85	55.85	0.61%	16,866,970
Apr 24, 2026	51.49	58.28	51.49	55.51	55.51	8.21%	18,653,390
Apr 23, 2026	54.00	55.55	51.10	51.30	51.30	-7.65%	14,938,920
Apr 22, 2026	54.51	58.28	54.00	55.55	55.55	1.37%	16,063,750
Apr 21, 2026	55.15	56.86	52.40	54.80	54.80	-0.56%	20,453,440
Apr 20, 2026	63.01	64.20	54.50	55.11	55.11	-0.85%	38,446,670
Apr 17, 2026	55.58	55.58	51.88	55.58	55.58	19.99%	16,158,390
Apr 16, 2026	41.99	46.32	41.99	46.32	46.32	20.00%	9,682,708
Apr 15, 2026	36.82	39.70	36.74	38.60	38.60	4.83%	12,920,900
Apr 14, 2026	37.74	38.42	36.50	36.82	36.82	-0.49%	11,849,680
Apr 13, 2026	35.50	37.93	35.42	37.00	37.00	6.08%	14,265,899
Apr 10, 2026	32.81	35.50	32.71	34.88	34.88	9.41%	9,614,335
Apr 9, 2026	31.85	32.28	31.65	31.88	31.88	0.28%	2,579,608
Apr 8, 2026	31.31	31.82	30.96	31.79	31.79	4.88%	3,202,925
Apr 7, 2026	30.06	30.68	30.06	30.31	30.31	0.66%	1,791,000
Apr 3, 2026	30.78	30.84	30.11	30.11	30.11	-1.57%	1,615,900
Apr 2, 2026	31.62	31.66	30.44	30.59	30.59	-2.55%	2,248,600
Apr 1, 2026	31.76	31.88	31.30	31.39	31.39	0.29%	2,630,100
Mar 31, 2026	32.30	32.34	31.20	31.30	31.30	-3.37%	2,596,919
Mar 30, 2026	31.88	33.00	31.85	32.39	32.39	0.87%	3,492,185
Mar 27, 2026	31.00	32.25	30.70	32.11	32.11	1.71%	3,734,005
Mar 26, 2026	31.31	32.10	31.09	31.57	31.57	0.83%	3,399,500
Mar 25, 2026	30.93	31.80	30.92	31.31	31.31	1.99%	3,740,609
Mar 24, 2026	30.14	30.70	29.18	30.70	30.70	3.58%	4,781,630
Mar 23, 2026	30.22	30.94	29.34	29.64	29.64	-2.98%	6,145,509
Mar 20, 2026	31.50	31.83	30.51	30.55	30.55	-3.20%	2,845,411
Mar 19, 2026	32.03	32.27	31.45	31.56	31.56	-2.65%	3,005,819
Mar 18, 2026	31.88	32.48	31.82	32.42	32.42	1.57%	2,365,600
Mar 17, 2026	32.60	32.83	31.80	31.92	31.92	-2.56%	3,798,800
Mar 16, 2026	32.41	32.80	31.73	32.76	32.76	0.46%	4,223,446
Mar 13, 2026	33.00	33.44	32.61	32.61	32.61	-1.36%	4,602,400
Mar 12, 2026	34.58	35.66	33.06	33.06	33.06	-2.48%	7,368,985
Mar 11, 2026	34.22	34.46	33.82	33.90	33.90	-0.70%	2,801,556
Mar 10, 2026	34.16	34.48	33.88	34.14	34.14	0.77%	3,135,600
Mar 9, 2026	33.70	34.28	33.18	33.88	33.88	-0.35%	3,155,896
Mar 6, 2026	33.10	34.18	32.95	34.00	34.00	3.00%	3,303,491
Mar 5, 2026	34.15	34.44	32.70	33.01	33.01	-1.29%	3,080,104
Mar 4, 2026	33.15	33.80	32.53	33.44	33.44	-0.12%	3,774,500
Mar 3, 2026	35.15	36.06	33.33	33.48	33.48	-4.56%	5,215,571
Mar 2, 2026	35.70	36.80	34.95	35.08	35.08	-3.17%	4,634,911
Feb 27, 2026	36.86	37.15	36.00	36.23	36.23	-2.11%	4,274,287
Feb 26, 2026	37.37	37.87	36.95	37.01	37.01	-1.15%	3,206,512
Feb 25, 2026	36.97	37.62	36.53	37.44	37.44	1.27%	3,820,652
Feb 24, 2026	37.01	37.45	36.67	36.97	36.97	-0.08%	3,976,397
Feb 13, 2026	37.02	37.89	36.95	37.00	37.00	-0.43%	3,032,848
Feb 12, 2026	36.72	37.63	36.60	37.16	37.16	0.54%	2,957,414
Feb 11, 2026	37.00	37.76	36.81	36.96	36.96	-0.65%	3,534,398
Feb 10, 2026	37.27	39.29	37.18	37.20	37.20	0.90%	5,921,900
Feb 9, 2026	36.20	37.06	36.02	36.87	36.87	2.39%	2,331,562
Feb 6, 2026	35.48	36.80	35.45	36.01	36.01	0.67%	2,802,800
Feb 5, 2026	36.70	36.70	35.56	35.77	35.77	-2.75%	3,061,116
Feb 4, 2026	36.43	37.58	36.20	36.78	36.78	1.13%	4,061,128
Feb 3, 2026	35.95	36.62	35.60	36.37	36.37	2.68%	4,304,950
Feb 2, 2026	37.00	37.19	35.40	35.42	35.42	-5.45%	3,977,400
Jan 30, 2026	35.90	37.88	35.64	37.46	37.46	3.54%	5,884,566
Jan 29, 2026	37.56	37.97	36.18	36.18	36.18	-3.80%	5,924,087
Jan 28, 2026	38.00	38.38	37.19	37.61	37.61	-1.52%	4,952,772
Jan 27, 2026	37.07	38.49	37.00	38.19	38.19	2.41%	6,103,515
Jan 26, 2026	37.69	38.00	36.67	37.29	37.29	-0.80%	5,367,919
Jan 23, 2026	37.14	37.88	36.87	37.59	37.59	1.24%	4,790,251
Jan 22, 2026	37.77	38.06	37.02	37.13	37.13	-2.44%	5,366,721
Jan 21, 2026	36.11	38.14	35.73	38.06	38.06	5.11%	8,507,925
Jan 20, 2026	35.98	36.60	35.72	36.21	36.21	0.89%	5,048,789
Jan 19, 2026	36.70	37.00	35.73	35.89	35.89	-2.29%	5,600,062
Jan 16, 2026	36.34	37.05	36.00	36.73	36.73	1.05%	6,357,936
Jan 15, 2026	35.80	37.50	35.71	36.35	36.35	-0.25%	6,177,947
Jan 14, 2026	35.00	36.84	34.83	36.44	36.44	2.94%	10,817,820
Jan 13, 2026	34.50	37.77	34.26	35.40	35.40	3.12%	12,743,410
Jan 12, 2026	33.99	34.56	33.88	34.33	34.33	0.91%	4,915,751
Jan 9, 2026	34.85	34.98	33.62	34.02	34.02	0.53%	5,402,400
Jan 8, 2026	33.88	34.36	33.62	33.84	33.84	-0.59%	4,779,462
Jan 7, 2026	33.68	34.68	33.67	34.04	34.04	1.46%	6,670,976
Jan 6, 2026	32.68	33.78	32.53	33.55	33.55	2.88%	5,002,751
Jan 5, 2026	32.23	32.78	32.18	32.61	32.61	1.18%	2,626,219
Dec 31, 2025	32.31	32.69	32.05	32.23	32.23	-0.80%	1,837,399
Dec 30, 2025	32.38	32.66	32.10	32.49	32.49	0.37%	2,505,598
Dec 29, 2025	32.10	32.85	31.92	32.37	32.37	0.90%	2,268,385
Dec 26, 2025	32.71	32.71	31.97	32.08	32.08	-1.75%	2,745,654
Dec 25, 2025	32.40	32.77	32.10	32.65	32.65	0.93%	2,638,228
Dec 24, 2025	32.38	32.62	32.11	32.35	32.35	-0.31%	2,853,425
Dec 23, 2025	32.11	32.79	32.01	32.45	32.45	0.43%	2,516,250
Dec 22, 2025	31.85	32.88	31.83	32.31	32.31	1.51%	3,119,275
Dec 19, 2025	31.49	32.09	31.49	31.83	31.83	0.79%	1,842,350
Dec 18, 2025	31.18	32.22	31.11	31.58	31.58	0.89%	3,153,248
Dec 17, 2025	31.18	31.33	30.62	31.30	31.30	0.48%	2,197,399
Dec 16, 2025	31.32	31.60	30.80	31.15	31.15	-1.02%	2,007,000
Dec 15, 2025	31.32	31.96	31.28	31.47	31.47	-0.66%	2,089,561
Dec 12, 2025	31.26	31.92	31.11	31.68	31.68	1.38%	2,394,700
Dec 11, 2025	31.66	31.80	31.17	31.25	31.25	-0.83%	2,377,610
Dec 10, 2025	31.82	32.00	31.28	31.51	31.51	-0.97%	2,997,988
Dec 9, 2025	31.16	32.91	31.16	31.82	31.82	1.73%	4,808,890
Dec 8, 2025	31.13	31.52	31.00	31.28	31.28	0.48%	1,860,747
Dec 5, 2025	30.46	31.15	30.32	31.13	31.13	2.03%	1,783,900
Dec 4, 2025	30.70	31.01	30.36	30.51	30.51	-0.65%	1,903,031
Dec 3, 2025	31.50	31.60	30.51	30.71	30.71	-2.17%	2,846,110
Dec 2, 2025	32.05	32.16	31.34	31.39	31.39	-2.06%	2,558,900
Dec 1, 2025	31.70	32.21	31.56	32.05	32.05	1.07%	2,776,516
Nov 28, 2025	31.78	31.78	31.40	31.71	31.71	-	1,704,354