SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	18.68	20.01	18.68	19.71	-	-0.61%	6,375,790
Apr 9, 2026	19.23	20.17	19.06	19.83	19.83	2.22%	16,376,780
Apr 8, 2026	19.16	19.45	19.03	19.40	19.40	3.74%	11,575,200
Apr 7, 2026	18.68	19.08	18.55	18.70	18.70	0.11%	7,831,284
Apr 3, 2026	18.77	19.15	18.39	18.68	18.68	0.65%	11,044,480
Apr 2, 2026	18.68	19.12	18.39	18.56	18.56	-0.70%	9,320,826
Apr 1, 2026	19.05	19.35	18.48	18.69	18.69	-1.32%	11,724,820
Mar 31, 2026	18.49	19.64	18.33	18.94	18.94	1.94%	18,351,110
Mar 30, 2026	17.65	18.58	17.56	18.58	18.58	3.57%	10,091,140
Mar 27, 2026	17.41	18.05	17.39	17.94	17.94	1.07%	5,945,440
Mar 26, 2026	18.26	18.49	17.48	17.75	17.75	-2.04%	8,596,514
Mar 25, 2026	17.93	18.33	17.93	18.12	18.12	1.68%	7,878,041
Mar 24, 2026	17.76	17.85	17.09	17.82	17.82	2.24%	8,889,200
Mar 23, 2026	18.00	18.38	17.25	17.43	17.43	-5.94%	11,512,600
Mar 20, 2026	18.91	19.23	18.50	18.53	18.53	-1.44%	8,361,891
Mar 19, 2026	19.00	19.14	18.65	18.80	18.80	-2.79%	7,568,370
Mar 18, 2026	18.82	19.37	18.60	19.34	19.34	3.48%	9,320,350
Mar 17, 2026	19.55	19.68	18.69	18.69	18.69	-3.76%	11,140,800
Mar 16, 2026	19.91	20.09	19.12	19.42	19.42	-2.71%	12,581,650
Mar 13, 2026	21.07	21.20	19.91	19.96	19.96	-5.13%	17,539,900
Mar 12, 2026	21.83	21.99	20.90	21.04	21.04	-3.40%	17,128,100
Mar 11, 2026	22.12	22.65	21.69	21.78	21.78	-0.86%	21,757,810
Mar 10, 2026	20.85	22.47	20.74	21.97	21.97	5.93%	26,004,517
Mar 9, 2026	20.69	21.08	20.08	20.74	20.74	-2.90%	15,892,980
Mar 6, 2026	21.12	21.79	20.90	21.36	21.36	-0.28%	16,104,760
Mar 5, 2026	21.30	21.55	20.80	21.42	21.42	2.59%	19,602,000
Mar 4, 2026	19.43	20.94	19.40	20.88	20.88	5.14%	19,361,160
Mar 3, 2026	21.96	22.20	19.79	19.86	19.86	-11.69%	29,554,830
Mar 2, 2026	21.27	22.49	21.09	22.49	22.49	6.19%	35,469,030
Feb 27, 2026	21.00	21.41	20.81	21.18	21.18	-0.80%	17,342,040
Feb 26, 2026	20.50	21.56	20.12	21.35	21.35	3.39%	26,655,880
Feb 25, 2026	20.50	20.85	20.16	20.65	20.65	0.63%	19,078,310
Feb 24, 2026	20.48	20.83	20.17	20.52	20.52	1.23%	14,152,840
Feb 13, 2026	20.26	21.05	20.23	20.27	20.27	0.25%	15,552,750
Feb 12, 2026	20.35	20.69	19.88	20.22	20.22	-0.83%	12,486,970
Feb 11, 2026	21.00	21.11	20.30	20.39	20.39	-2.07%	13,300,860
Feb 10, 2026	21.23	21.28	20.54	20.82	20.82	-3.07%	16,140,640
Feb 9, 2026	21.37	21.71	21.04	21.48	21.48	2.53%	18,704,530
Feb 6, 2026	21.47	21.88	20.86	20.95	20.95	-2.92%	21,704,370
Feb 5, 2026	21.14	22.09	20.79	21.58	21.58	0.19%	26,179,650
Feb 4, 2026	20.23	23.30	20.17	21.54	21.54	6.69%	45,826,240
Feb 3, 2026	19.33	20.35	19.01	20.19	20.19	6.38%	22,886,510
Feb 2, 2026	19.08	19.82	18.82	18.98	18.98	-0.52%	16,804,200
Jan 30, 2026	19.08	19.53	18.46	19.08	19.08	-0.47%	16,815,483
Jan 29, 2026	19.01	19.84	18.63	19.17	19.17	-0.62%	17,318,240
Jan 28, 2026	20.19	20.99	19.09	19.29	19.29	-3.79%	24,743,910
Jan 27, 2026	20.20	20.43	19.30	20.05	20.05	-1.76%	19,776,290
Jan 26, 2026	21.10	21.85	20.26	20.41	20.41	-6.55%	28,885,640
Jan 23, 2026	19.54	22.28	19.35	21.84	21.84	11.77%	45,608,780
Jan 22, 2026	19.10	20.13	18.92	19.54	19.54	2.25%	20,898,500