SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.95	19.10	18.74	18.99	18.99	0.21%	8,965,500
Apr 29, 2026	18.60	19.07	18.51	18.95	18.95	1.45%	8,509,075
Apr 28, 2026	19.63	19.80	18.52	18.68	18.68	-5.70%	18,446,507
Apr 27, 2026	19.85	20.05	19.61	19.81	19.81	-0.70%	9,122,864
Apr 24, 2026	20.22	20.41	19.87	19.95	19.95	-2.30%	10,982,054
Apr 23, 2026	20.96	21.00	20.23	20.42	20.42	-3.41%	17,069,670
Apr 22, 2026	21.06	21.30	20.85	21.14	21.14	1.78%	22,168,630
Apr 21, 2026	21.00	21.00	20.65	20.77	20.77	-0.91%	11,681,600
Apr 20, 2026	20.53	21.12	20.53	20.96	20.96	2.24%	19,737,610
Apr 17, 2026	20.55	20.62	20.30	20.50	20.50	-0.24%	10,206,360
Apr 16, 2026	20.44	20.61	20.26	20.55	20.55	0.54%	11,424,310
Apr 15, 2026	20.51	20.98	20.42	20.44	20.44	-0.39%	15,731,850
Apr 14, 2026	20.45	20.52	19.99	20.52	20.52	-1.01%	19,669,941
Apr 13, 2026	20.50	20.92	20.36	20.73	20.73	1.02%	12,334,560
Apr 10, 2026	20.44	20.79	20.27	20.52	20.52	1.28%	12,788,300
Apr 9, 2026	20.21	20.57	20.03	20.26	20.26	-0.69%	12,065,060
Apr 8, 2026	19.74	20.40	19.74	20.40	20.40	5.48%	15,619,560
Apr 7, 2026	19.38	19.55	19.22	19.34	19.34	0.26%	6,656,900
Apr 3, 2026	19.82	19.85	19.28	19.29	19.29	-2.38%	6,668,312
Apr 2, 2026	20.05	20.14	19.62	19.76	19.76	-2.03%	8,927,407
Apr 1, 2026	20.50	20.58	19.97	20.17	20.17	0.10%	12,204,900
Mar 31, 2026	20.02	20.57	20.02	20.15	20.15	0.45%	14,734,500
Mar 30, 2026	19.61	20.12	19.55	20.06	20.06	0.60%	9,080,900
Mar 27, 2026	19.50	20.05	19.36	19.94	19.94	0.71%	7,831,790
Mar 26, 2026	20.09	20.15	19.60	19.80	19.80	-1.05%	9,127,800
Mar 25, 2026	19.71	20.10	19.71	20.01	20.01	1.57%	9,743,900
Mar 24, 2026	19.66	19.76	19.16	19.70	19.70	1.65%	11,433,550
Mar 23, 2026	19.80	20.26	19.20	19.38	19.38	-3.49%	15,588,440
Mar 20, 2026	20.71	20.80	20.06	20.08	20.08	-2.33%	9,353,745
Mar 19, 2026	20.83	20.90	20.40	20.56	20.56	-2.51%	11,183,440
Mar 18, 2026	20.80	21.20	20.52	21.09	21.09	1.39%	14,668,530
Mar 17, 2026	21.75	21.75	20.72	20.80	20.80	-5.67%	23,069,520
Mar 16, 2026	21.87	22.13	21.72	22.05	22.05	0.23%	9,093,695
Mar 13, 2026	22.03	22.41	21.87	22.00	22.00	-0.77%	10,672,470
Mar 12, 2026	22.56	22.65	22.05	22.17	22.17	-2.16%	13,254,120
Mar 11, 2026	23.08	23.15	22.61	22.66	22.66	-1.78%	13,475,990
Mar 10, 2026	22.79	23.35	22.79	23.07	23.07	2.08%	12,914,478
Mar 9, 2026	22.71	22.73	22.03	22.60	22.60	-1.74%	15,505,640
Mar 6, 2026	22.51	23.26	22.40	23.00	23.00	1.10%	15,284,970
Mar 5, 2026	23.01	23.29	22.46	22.75	22.75	1.20%	14,696,380
Mar 4, 2026	22.61	23.06	22.27	22.48	22.48	-2.89%	17,891,690
Mar 3, 2026	24.62	24.69	22.61	23.15	23.15	-6.73%	31,361,350
Mar 2, 2026	24.11	24.88	24.08	24.82	24.82	2.14%	32,051,430
Feb 27, 2026	24.28	24.55	24.20	24.30	24.30	-0.37%	15,801,730
Feb 26, 2026	24.23	24.39	23.92	24.39	24.39	0.41%	19,714,310
Feb 25, 2026	23.50	24.41	23.36	24.29	24.29	3.27%	25,258,290
Feb 24, 2026	23.45	23.67	23.15	23.52	23.52	1.12%	12,553,950
Feb 13, 2026	23.32	23.71	23.24	23.26	23.26	-0.21%	10,713,600
Feb 12, 2026	23.40	23.58	23.22	23.31	23.31	-0.55%	10,811,901
Feb 11, 2026	23.66	23.88	23.41	23.44	23.44	-0.97%	11,710,610