SHE:300445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.48	24.10	23.25	23.80	23.80	1.84%	7,664,400
May 6, 2026	22.10	23.77	22.10	23.37	23.37	6.81%	10,445,938
Apr 30, 2026	21.40	21.94	21.29	21.88	21.88	2.24%	4,323,160
Apr 29, 2026	21.14	21.55	21.14	21.40	21.40	0.80%	3,062,300
Apr 28, 2026	21.70	21.76	21.11	21.23	21.23	-3.28%	4,146,260
Apr 27, 2026	21.40	21.97	21.21	21.95	21.95	2.38%	4,961,000
Apr 24, 2026	21.52	21.80	21.18	21.44	21.44	1.85%	6,921,300
Apr 23, 2026	21.51	21.56	20.90	21.05	21.05	-2.18%	2,732,300
Apr 22, 2026	21.50	21.66	20.99	21.52	21.52	-0.69%	3,453,780
Apr 21, 2026	21.98	21.98	21.62	21.67	21.67	-1.41%	3,214,821
Apr 20, 2026	21.78	22.15	21.68	21.98	21.98	0.92%	3,924,200
Apr 17, 2026	21.49	21.88	21.32	21.78	21.78	1.49%	3,943,260
Apr 16, 2026	21.45	21.69	21.32	21.46	21.46	0.80%	3,304,140
Apr 15, 2026	21.53	21.80	21.24	21.29	21.29	-0.84%	4,779,900
Apr 14, 2026	20.58	21.67	20.46	21.47	21.47	5.56%	7,314,140
Apr 13, 2026	20.32	20.46	20.22	20.34	20.34	-0.34%	2,312,340
Apr 10, 2026	20.48	20.78	20.35	20.41	20.41	0.29%	3,796,700
Apr 9, 2026	20.59	20.76	20.23	20.35	20.35	-1.12%	3,385,700
Apr 8, 2026	20.20	20.68	20.09	20.58	20.58	4.31%	4,801,140
Apr 7, 2026	19.96	20.15	19.55	19.73	19.73	0.25%	2,917,620
Apr 3, 2026	19.68	20.29	19.25	19.68	19.68	0.41%	5,312,800
Apr 2, 2026	19.86	20.13	19.44	19.60	19.60	-1.95%	2,732,700
Apr 1, 2026	20.24	20.32	19.65	19.99	19.99	0.86%	3,312,120
Mar 31, 2026	20.00	20.56	19.80	19.82	19.82	-1.78%	4,842,700
Mar 30, 2026	19.78	20.33	19.70	20.18	20.18	0.30%	3,235,300
Mar 27, 2026	19.67	20.13	19.58	20.12	20.12	-0.40%	4,260,873
Mar 26, 2026	19.82	20.49	19.51	20.20	20.20	2.38%	5,328,020
Mar 25, 2026	19.53	20.28	19.50	19.73	19.73	1.60%	3,510,810
Mar 24, 2026	18.94	19.47	18.30	19.42	19.42	6.12%	6,328,660
Mar 23, 2026	19.38	19.60	18.20	18.30	18.30	-7.62%	6,553,720
Mar 20, 2026	20.29	20.58	19.77	19.81	19.81	-2.37%	2,803,618
Mar 19, 2026	20.71	20.94	20.17	20.29	20.29	-3.43%	3,773,514
Mar 18, 2026	20.96	21.04	20.52	21.01	21.01	1.01%	3,232,292
Mar 17, 2026	21.11	21.43	20.80	20.80	20.80	-1.42%	3,207,000
Mar 16, 2026	20.87	21.10	20.62	21.10	21.10	1.44%	2,307,300
Mar 13, 2026	21.07	21.13	20.73	20.80	20.80	-1.23%	2,299,973
Mar 12, 2026	21.26	21.34	20.91	21.06	21.06	-1.13%	3,077,498
Mar 11, 2026	21.90	22.03	21.24	21.30	21.30	-1.98%	3,337,590
Mar 10, 2026	21.40	21.85	21.40	21.73	21.73	2.21%	3,006,550
Mar 9, 2026	21.15	21.35	20.78	21.26	21.26	-0.84%	3,484,185
Mar 6, 2026	21.10	21.56	21.00	21.44	21.44	1.37%	3,112,060
Mar 5, 2026	21.29	21.41	20.91	21.15	21.15	2.32%	3,978,610
Mar 4, 2026	20.94	21.35	20.58	20.67	20.67	-1.24%	5,321,996
Mar 3, 2026	22.13	22.35	20.90	20.93	20.93	-5.47%	5,289,545
Mar 2, 2026	22.50	22.75	21.98	22.14	22.14	-2.51%	4,815,040
Feb 27, 2026	22.70	22.88	22.58	22.71	22.71	-0.26%	4,088,880
Feb 26, 2026	23.08	23.19	22.69	22.77	22.77	-1.64%	4,821,160
Feb 25, 2026	23.01	23.20	22.85	23.15	23.15	0.65%	3,850,220
Feb 24, 2026	23.24	23.33	22.80	23.00	23.00	-0.43%	3,117,380
Feb 13, 2026	23.08	23.44	23.00	23.10	23.10	-0.43%	3,198,940