SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	89.98	91.00	87.05	89.06	89.06	-1.53%	38,905,830
Apr 29, 2026	87.38	92.95	86.63	90.44	90.44	2.41%	45,959,160
Apr 28, 2026	90.50	91.50	88.09	88.31	88.31	-2.01%	38,247,050
Apr 27, 2026	93.01	94.00	89.60	90.12	90.12	-3.04%	48,086,080
Apr 24, 2026	94.78	95.15	90.00	92.95	92.95	-3.05%	60,354,870
Apr 23, 2026	92.88	99.65	92.68	95.87	95.87	2.53%	74,672,860
Apr 22, 2026	89.98	93.94	89.20	93.50	93.50	3.83%	57,337,230
Apr 21, 2026	93.94	93.94	89.63	90.05	90.05	-5.41%	58,145,490
Apr 20, 2026	94.50	96.55	93.33	95.20	95.20	0.97%	53,453,290
Apr 17, 2026	94.00	95.76	94.00	94.29	94.29	-1.56%	55,246,590
Apr 16, 2026	90.26	97.98	90.26	95.78	95.78	6.12%	76,504,370
Apr 15, 2026	92.00	92.99	89.82	90.26	90.26	-0.97%	50,810,290
Apr 14, 2026	92.00	94.66	89.94	91.14	91.14	2.15%	66,362,820
Apr 13, 2026	85.30	91.02	85.00	89.22	89.22	2.50%	54,884,580
Apr 10, 2026	88.00	88.88	86.00	87.04	87.04	-0.29%	58,771,900
Apr 9, 2026	85.50	87.50	85.00	87.29	87.29	0.44%	48,229,190
Apr 8, 2026	83.10	86.92	82.95	86.91	86.91	9.31%	58,225,576
Apr 7, 2026	80.96	81.81	78.50	79.51	79.51	-1.84%	27,672,800
Apr 3, 2026	81.79	82.48	80.25	81.00	81.00	0.91%	26,954,020
Apr 2, 2026	84.00	84.47	79.89	80.27	80.27	-5.05%	40,191,480
Apr 1, 2026	83.38	85.32	82.90	84.54	84.54	4.63%	44,153,155
Mar 31, 2026	82.62	84.31	80.80	80.80	80.80	-2.42%	27,794,980
Mar 30, 2026	81.50	83.35	80.54	82.80	82.80	-0.78%	28,011,350
Mar 27, 2026	83.52	84.57	82.05	83.45	83.45	-0.98%	26,950,666
Mar 26, 2026	86.78	87.85	84.08	84.28	84.28	-3.84%	36,632,710
Mar 25, 2026	85.60	89.90	85.58	87.65	87.65	3.85%	52,901,280
Mar 24, 2026	86.00	86.80	81.49	84.40	84.40	-1.07%	37,253,918
Mar 23, 2026	84.44	88.00	83.75	85.31	85.31	-0.77%	43,854,930
Mar 20, 2026	88.00	89.58	85.31	85.97	85.97	-4.21%	51,862,860
Mar 19, 2026	84.30	93.33	84.10	89.75	89.75	3.27%	80,037,890
Mar 18, 2026	82.40	87.15	81.68	86.91	86.91	7.10%	61,173,300
Mar 17, 2026	84.40	84.51	81.03	81.15	81.15	-2.60%	34,520,980
Mar 16, 2026	83.55	83.88	81.35	83.32	83.32	-0.26%	37,882,100
Mar 13, 2026	87.92	88.41	83.42	83.54	83.54	-5.81%	61,855,590
Mar 12, 2026	91.12	92.98	87.39	88.69	88.69	-2.67%	55,915,860
Mar 11, 2026	94.33	96.30	91.08	91.12	91.12	-4.60%	62,205,780
Mar 10, 2026	99.00	99.90	94.21	95.51	95.51	-0.87%	67,623,580
Mar 9, 2026	91.00	98.70	87.54	96.35	96.35	3.42%	82,909,497
Mar 6, 2026	92.30	96.29	90.60	93.16	93.16	-1.63%	58,232,600
Mar 5, 2026	99.48	99.50	93.18	94.70	94.70	0.11%	81,984,580
Mar 4, 2026	93.13	98.36	92.70	94.60	94.60	-1.96%	73,743,070
Mar 3, 2026	101.02	102.40	94.18	96.49	96.49	-2.24%	107,343,200
Mar 2, 2026	102.49	103.10	97.79	98.70	98.70	-4.54%	92,097,070
Feb 27, 2026	97.89	106.33	97.60	103.39	103.39	1.19%	126,191,100
Feb 26, 2026	90.04	104.16	90.04	102.17	102.17	17.71%	150,344,400
Feb 25, 2026	88.02	89.24	84.68	86.80	86.80	-	87,301,310
Feb 24, 2026	91.80	91.80	85.07	86.80	86.80	13.46%	118,585,600
Feb 5, 2026	78.29	80.25	75.75	76.50	76.50	-6.91%	56,480,200
Feb 4, 2026	86.00	86.66	80.11	82.18	82.18	-7.04%	75,167,810
Feb 3, 2026	85.50	88.50	83.00	88.40	88.40	4.42%	90,716,220