SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.78	19.35	18.70	19.25	19.25	1.80%	8,163,000
Apr 29, 2026	19.13	19.21	18.90	18.91	18.91	-1.30%	8,259,400
Apr 28, 2026	19.69	19.69	19.02	19.16	19.16	-3.04%	9,222,800
Apr 27, 2026	20.26	20.26	18.77	19.76	19.70	-3.42%	13,607,870
Apr 24, 2026	20.71	21.06	20.24	20.46	20.40	-1.82%	11,423,700
Apr 23, 2026	21.62	21.97	20.69	20.84	20.78	-4.18%	16,224,820
Apr 22, 2026	20.90	21.90	20.79	21.75	21.68	1.59%	20,343,230
Apr 21, 2026	20.49	21.90	20.41	21.41	21.34	3.18%	21,120,990
Apr 20, 2026	20.30	20.78	20.10	20.75	20.69	3.49%	14,284,830
Apr 17, 2026	19.88	20.17	19.84	20.05	19.99	0.45%	7,975,970
Apr 16, 2026	19.92	20.08	19.76	19.96	19.90	-	7,789,820
Apr 15, 2026	20.06	20.36	19.87	19.96	19.90	-0.50%	12,480,010
Apr 14, 2026	19.46	20.07	19.34	20.06	20.00	3.51%	12,349,040
Apr 13, 2026	19.27	19.59	19.10	19.38	19.32	-0.72%	7,304,400
Apr 10, 2026	19.81	20.01	19.48	19.52	19.46	-1.56%	12,284,290
Apr 9, 2026	19.23	20.17	19.06	19.83	19.77	2.22%	16,376,780
Apr 8, 2026	19.16	19.45	19.03	19.40	19.34	3.74%	11,575,200
Apr 7, 2026	18.68	19.08	18.55	18.70	18.64	0.11%	7,831,284
Apr 3, 2026	18.77	19.15	18.39	18.68	18.62	0.65%	11,044,480
Apr 2, 2026	18.68	19.12	18.39	18.56	18.50	-0.70%	9,319,826
Apr 1, 2026	19.05	19.35	18.48	18.69	18.63	-1.32%	11,718,220
Mar 31, 2026	18.49	19.64	18.33	18.94	18.88	1.94%	18,351,110
Mar 30, 2026	17.65	18.58	17.56	18.58	18.52	3.57%	10,091,140
Mar 27, 2026	17.41	18.05	17.39	17.94	17.89	1.07%	5,945,440
Mar 26, 2026	18.26	18.49	17.48	17.75	17.70	-2.04%	8,596,514
Mar 25, 2026	17.93	18.33	17.93	18.12	18.06	1.68%	7,878,041
Mar 24, 2026	17.76	17.85	17.09	17.82	17.77	2.24%	8,889,200
Mar 23, 2026	18.00	18.38	17.25	17.43	17.38	-5.94%	11,512,600
Mar 20, 2026	18.91	19.23	18.50	18.53	18.47	-1.44%	8,361,891
Mar 19, 2026	19.00	19.14	18.65	18.80	18.74	-2.79%	7,568,370
Mar 18, 2026	18.82	19.37	18.60	19.34	19.28	3.48%	9,320,350
Mar 17, 2026	19.55	19.68	18.69	18.69	18.63	-3.76%	11,140,800
Mar 16, 2026	19.91	20.09	19.12	19.42	19.36	-2.71%	12,581,650
Mar 13, 2026	21.07	21.20	19.91	19.96	19.90	-5.13%	17,539,900
Mar 12, 2026	21.83	21.99	20.90	21.04	20.98	-3.40%	17,128,100
Mar 11, 2026	22.12	22.65	21.69	21.78	21.71	-0.86%	21,757,810
Mar 10, 2026	20.85	22.47	20.74	21.97	21.90	5.93%	26,004,510
Mar 9, 2026	20.69	21.08	20.08	20.74	20.68	-2.90%	15,892,980
Mar 6, 2026	21.12	21.79	20.90	21.36	21.30	-0.28%	16,104,760
Mar 5, 2026	21.30	21.55	20.80	21.42	21.35	2.59%	19,602,000
Mar 4, 2026	19.43	20.94	19.40	20.88	20.82	5.14%	19,361,160
Mar 3, 2026	21.96	22.20	19.79	19.86	19.80	-11.69%	29,554,830
Mar 2, 2026	21.27	22.49	21.09	22.49	22.42	6.19%	35,467,030
Feb 27, 2026	21.00	21.41	20.81	21.18	21.12	-0.80%	17,342,040
Feb 26, 2026	20.50	21.56	20.12	21.35	21.29	3.39%	26,655,880
Feb 25, 2026	20.50	20.85	20.16	20.65	20.59	0.63%	19,078,310
Feb 24, 2026	20.48	20.83	20.17	20.52	20.46	1.23%	14,152,840
Feb 13, 2026	20.26	21.05	20.23	20.27	20.21	0.25%	15,552,750
Feb 12, 2026	20.35	20.69	19.88	20.22	20.16	-0.83%	12,486,970
Feb 11, 2026	21.00	21.11	20.30	20.39	20.33	-2.07%	13,300,860