SHE:300445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.46	25.09	24.31	24.88	24.88	1.30%	4,599,840
May 27, 2026	24.50	25.17	24.35	24.56	24.56	-0.57%	5,514,500
May 26, 2026	25.37	25.55	24.15	24.70	24.70	-2.68%	6,591,300
May 25, 2026	25.33	26.68	24.89	25.38	25.38	1.48%	9,938,360
May 22, 2026	24.31	25.16	24.18	25.01	25.01	3.35%	5,692,060
May 21, 2026	24.91	25.50	24.23	24.30	24.20	-2.80%	7,279,380
May 20, 2026	24.71	25.07	24.59	25.00	24.90	0.04%	4,299,300
May 19, 2026	25.30	25.55	24.77	24.99	24.89	-1.46%	7,224,280
May 18, 2026	23.82	25.98	23.75	25.36	25.26	5.89%	11,049,410
May 15, 2026	23.41	24.28	23.41	23.95	23.85	2.26%	4,491,520
May 14, 2026	24.48	24.55	23.41	23.42	23.32	-4.17%	4,815,260
May 13, 2026	23.79	24.57	23.43	24.44	24.34	2.73%	6,046,811
May 12, 2026	24.00	24.27	23.66	23.79	23.69	-1.12%	4,668,240
May 11, 2026	24.22	24.36	23.88	24.06	23.96	0.42%	6,048,720
May 8, 2026	24.57	24.77	23.37	23.96	23.86	0.67%	7,432,456
May 7, 2026	23.48	24.10	23.25	23.80	23.70	1.84%	7,664,400
May 6, 2026	22.10	23.77	22.10	23.37	23.27	6.81%	10,438,930
Apr 30, 2026	21.40	21.94	21.29	21.88	21.79	2.24%	4,323,160
Apr 29, 2026	21.14	21.55	21.14	21.40	21.31	0.80%	3,062,300
Apr 28, 2026	21.70	21.76	21.11	21.23	21.14	-3.28%	4,146,260
Apr 27, 2026	21.40	21.97	21.21	21.95	21.86	2.38%	4,961,000
Apr 24, 2026	21.52	21.80	21.18	21.44	21.35	1.85%	6,921,300
Apr 23, 2026	21.51	21.56	20.90	21.05	20.96	-2.18%	2,732,300
Apr 22, 2026	21.50	21.66	20.99	21.52	21.43	-0.69%	3,453,780
Apr 21, 2026	21.98	21.98	21.62	21.67	21.58	-1.41%	3,214,821
Apr 20, 2026	21.78	22.15	21.68	21.98	21.89	0.92%	3,924,200
Apr 17, 2026	21.49	21.88	21.32	21.78	21.69	1.49%	3,943,260
Apr 16, 2026	21.45	21.69	21.32	21.46	21.37	0.80%	3,304,140
Apr 15, 2026	21.53	21.80	21.24	21.29	21.20	-0.84%	4,779,900
Apr 14, 2026	20.58	21.67	20.46	21.47	21.38	5.56%	7,314,140
Apr 13, 2026	20.32	20.46	20.22	20.34	20.26	-0.34%	2,312,340
Apr 10, 2026	20.48	20.78	20.35	20.41	20.33	0.29%	3,796,700
Apr 9, 2026	20.59	20.76	20.23	20.35	20.27	-1.12%	3,385,700
Apr 8, 2026	20.20	20.68	20.09	20.58	20.50	4.31%	4,801,140
Apr 7, 2026	19.96	20.15	19.55	19.73	19.65	0.25%	2,917,620
Apr 3, 2026	19.68	20.29	19.25	19.68	19.60	0.41%	5,312,800
Apr 2, 2026	19.86	20.13	19.44	19.60	19.52	-1.95%	2,732,700
Apr 1, 2026	20.24	20.32	19.65	19.99	19.91	0.86%	3,312,120
Mar 31, 2026	20.00	20.56	19.80	19.82	19.74	-1.78%	4,842,700
Mar 30, 2026	19.78	20.33	19.70	20.18	20.10	0.30%	3,235,300
Mar 27, 2026	19.67	20.13	19.58	20.12	20.04	-0.40%	4,260,873
Mar 26, 2026	19.82	20.49	19.51	20.20	20.12	2.38%	5,328,020
Mar 25, 2026	19.53	20.28	19.50	19.73	19.65	1.60%	3,510,810
Mar 24, 2026	18.94	19.47	18.30	19.42	19.34	6.12%	6,328,660
Mar 23, 2026	19.38	19.60	18.20	18.30	18.22	-7.62%	6,553,720
Mar 20, 2026	20.29	20.58	19.77	19.81	19.73	-2.37%	2,803,618
Mar 19, 2026	20.71	20.94	20.17	20.29	20.21	-3.43%	3,773,514
Mar 18, 2026	20.96	21.04	20.52	21.01	20.92	1.01%	3,232,292
Mar 17, 2026	21.11	21.43	20.80	20.80	20.71	-1.42%	3,207,000
Mar 16, 2026	20.87	21.10	20.62	21.10	21.01	1.44%	2,307,300