SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	55.00	58.89	54.99	57.18	57.18	7.10%	52,341,150
Apr 9, 2026	52.22	53.87	51.10	53.39	53.39	1.70%	30,248,838
Apr 8, 2026	52.11	53.23	50.95	52.50	52.50	2.94%	32,093,953
Apr 7, 2026	49.76	53.15	49.70	51.00	51.00	3.51%	32,787,330
Apr 3, 2026	52.30	52.35	49.10	49.27	49.27	-5.59%	29,456,200
Apr 2, 2026	53.70	54.95	51.78	52.19	52.19	-3.30%	36,461,770
Apr 1, 2026	56.00	56.69	52.50	53.97	53.97	-4.38%	44,237,870
Mar 31, 2026	56.89	59.93	56.03	56.44	56.44	-1.50%	40,544,470
Mar 30, 2026	58.70	59.35	55.08	57.30	57.30	-1.87%	37,332,910
Mar 27, 2026	58.02	59.86	55.66	58.39	58.39	-0.19%	53,567,010
Mar 26, 2026	58.56	61.30	57.13	58.50	58.50	-0.03%	58,204,460
Mar 25, 2026	58.60	59.76	56.86	58.52	58.52	-2.07%	48,281,710
Mar 24, 2026	61.01	61.80	57.10	59.76	59.76	-0.08%	44,430,694
Mar 23, 2026	59.52	62.81	59.41	59.81	59.81	-1.32%	53,993,958
Mar 20, 2026	55.00	63.96	54.97	60.61	60.61	10.48%	69,896,410
Mar 19, 2026	54.00	57.67	53.00	54.86	54.86	1.63%	43,124,770
Mar 18, 2026	54.68	55.57	53.13	53.98	53.98	-1.26%	25,594,470
Mar 17, 2026	57.59	58.39	54.50	54.67	54.67	-4.95%	32,469,410
Mar 16, 2026	58.48	59.66	56.60	57.52	57.52	-0.40%	35,409,700
Mar 13, 2026	58.58	61.66	57.50	57.75	57.75	-0.48%	60,847,915
Mar 12, 2026	56.67	59.38	55.87	58.03	58.03	3.26%	64,327,442
Mar 11, 2026	51.77	57.91	50.68	56.20	56.20	7.93%	72,077,550
Mar 10, 2026	50.60	52.40	49.44	52.07	52.07	-0.50%	39,611,610
Mar 9, 2026	46.50	52.68	46.46	52.33	52.33	10.54%	54,313,770
Mar 6, 2026	46.10	47.99	45.73	47.34	47.34	2.36%	20,761,402
Mar 5, 2026	47.51	47.83	45.95	46.25	46.25	-2.84%	25,706,880
Mar 4, 2026	48.22	49.53	47.30	47.60	47.60	-3.13%	37,408,320
Mar 3, 2026	48.97	51.14	47.56	49.14	49.14	8.96%	74,624,820
Mar 2, 2026	43.32	48.15	43.32	45.10	45.10	2.15%	36,735,510
Feb 27, 2026	43.37	44.50	43.00	44.15	44.15	1.56%	25,096,631
Feb 26, 2026	48.58	48.78	43.00	43.47	43.47	-9.15%	47,920,780
Feb 25, 2026	47.99	48.40	46.05	47.85	47.85	0.02%	21,979,830
Feb 24, 2026	48.91	49.20	47.55	47.84	47.84	-1.22%	13,639,750
Feb 13, 2026	49.05	49.95	48.37	48.43	48.43	-1.14%	16,533,450
Feb 12, 2026	47.75	50.00	47.75	48.99	48.99	2.23%	21,318,120
Feb 11, 2026	47.05	48.29	47.00	47.92	47.92	1.46%	17,794,140
Feb 10, 2026	47.88	48.70	47.10	47.23	47.23	-2.01%	19,117,930
Feb 9, 2026	48.60	49.19	47.65	48.20	48.20	-0.41%	25,214,510
Feb 6, 2026	46.32	49.49	45.91	48.40	48.40	2.61%	33,765,930
Feb 5, 2026	46.90	47.99	45.01	47.17	47.17	0.36%	26,701,590
Feb 4, 2026	46.10	47.34	45.50	47.00	47.00	0.53%	20,034,950
Feb 3, 2026	46.26	47.47	45.66	46.75	46.75	1.63%	23,616,869
Feb 2, 2026	46.44	48.18	45.94	46.00	46.00	1.81%	37,126,020
Jan 30, 2026	43.73	45.98	42.84	45.18	45.18	2.94%	32,368,824
Jan 29, 2026	46.00	46.04	43.61	43.89	43.89	-3.43%	25,006,130
Jan 28, 2026	46.50	46.68	45.26	45.45	45.45	-3.13%	26,489,229
Jan 27, 2026	50.70	50.70	45.76	46.92	46.92	-4.73%	39,061,120
Jan 26, 2026	51.68	54.00	49.12	49.25	49.25	3.77%	65,257,142
Jan 23, 2026	45.42	47.51	45.05	47.46	47.46	5.75%	31,917,379
Jan 22, 2026	45.53	46.48	44.20	44.88	44.88	-2.39%	28,720,540