SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.35	58.75	55.80	57.13	57.13	-0.09%	50,938,382
Feb 5, 2026	58.70	59.67	56.74	57.18	57.18	-3.56%	56,879,765
Feb 4, 2026	59.25	59.89	58.09	59.29	59.29	-1.05%	62,888,560
Feb 3, 2026	56.80	59.98	56.75	59.92	59.92	7.56%	94,228,210
Feb 2, 2026	57.20	57.80	55.70	55.71	55.71	-3.47%	50,247,300
Jan 30, 2026	56.05	58.50	55.80	57.71	57.71	2.43%	79,744,334
Jan 29, 2026	58.71	60.29	56.15	56.34	56.34	-5.31%	90,790,772
Jan 28, 2026	61.01	61.16	58.59	59.50	59.50	-2.73%	79,634,073
Jan 27, 2026	61.50	62.10	57.76	61.17	61.17	-1.16%	116,827,600
Jan 26, 2026	66.93	67.48	61.80	61.89	61.89	-2.00%	155,259,400
Jan 23, 2026	57.40	63.62	57.36	63.15	63.15	10.02%	145,125,300
Jan 22, 2026	58.99	60.79	57.00	57.40	57.40	-2.56%	67,932,870
Jan 21, 2026	57.01	60.00	56.90	58.91	58.91	2.08%	69,117,940
Jan 20, 2026	60.69	61.49	57.00	57.71	57.71	-4.26%	97,550,480
Jan 19, 2026	60.00	62.22	58.38	60.28	60.28	-0.20%	86,269,190
Jan 16, 2026	61.10	61.30	59.23	60.40	60.40	0.08%	93,127,240
Jan 15, 2026	59.20	61.30	58.12	60.35	60.35	3.93%	127,524,000
Jan 14, 2026	55.60	61.40	55.51	58.07	58.07	4.35%	144,710,200
Jan 13, 2026	56.49	58.20	55.32	55.65	55.65	-1.05%	97,618,270
Jan 12, 2026	57.55	57.81	54.80	56.24	56.24	-3.70%	135,950,600
Jan 9, 2026	57.00	59.50	55.59	58.40	58.40	2.44%	122,425,800
Jan 8, 2026	55.09	57.47	54.15	57.01	57.01	3.49%	122,544,600
Jan 7, 2026	55.01	57.29	54.56	55.09	55.09	0.16%	100,670,600
Jan 6, 2026	54.08	57.69	54.08	55.00	55.00	2.84%	147,804,600
Jan 5, 2026	49.98	54.14	49.70	53.48	53.48	7.00%	108,807,900
Dec 31, 2025	50.73	51.15	49.69	49.98	49.98	-1.61%	44,969,990
Dec 30, 2025	50.15	51.20	49.48	50.80	50.80	0.53%	63,590,800
Dec 29, 2025	52.87	54.28	50.33	50.53	50.53	-0.59%	92,892,400
Dec 26, 2025	51.00	52.27	49.91	50.83	50.83	-0.12%	87,423,960
Dec 25, 2025	49.80	51.18	49.08	50.89	50.89	2.25%	65,651,610
Dec 24, 2025	49.16	50.10	48.89	49.77	49.77	0.08%	51,075,650
Dec 23, 2025	48.91	51.17	48.91	49.73	49.73	3.24%	86,432,850
Dec 22, 2025	46.78	48.84	46.71	48.17	48.17	3.06%	52,366,220
Dec 19, 2025	47.04	47.55	46.50	46.74	46.74	0.32%	27,397,350
Dec 18, 2025	47.05	48.15	46.59	46.59	46.59	-1.90%	30,926,320
Dec 17, 2025	46.25	47.78	46.16	47.49	47.49	3.46%	44,700,610
Dec 16, 2025	47.55	47.67	45.40	45.90	45.90	-3.37%	39,869,690
Dec 15, 2025	48.47	48.93	47.46	47.50	47.50	-2.72%	31,922,140
Dec 12, 2025	48.50	49.30	47.40	48.83	48.83	1.10%	48,297,680
Dec 11, 2025	49.57	50.41	48.28	48.30	48.30	-2.54%	46,332,840
Dec 10, 2025	50.02	50.25	48.70	49.56	49.56	-0.88%	41,766,270
Dec 9, 2025	49.86	50.80	49.35	50.00	50.00	-0.58%	50,328,940
Dec 8, 2025	48.50	50.80	48.50	50.29	50.29	4.03%	71,936,560
Dec 5, 2025	47.61	48.51	47.10	48.34	48.34	1.13%	33,367,450
Dec 4, 2025	47.27	47.97	46.34	47.80	47.80	1.23%	33,009,110
Dec 3, 2025	48.40	48.74	47.00	47.22	47.22	-1.97%	33,496,830
Dec 2, 2025	48.99	49.16	48.02	48.17	48.17	-2.19%	33,020,490
Dec 1, 2025	49.11	49.64	48.80	49.25	49.25	0.41%	41,987,970
Nov 28, 2025	48.20	49.48	48.00	49.05	49.05	1.49%	46,989,770
Nov 27, 2025	48.31	50.27	48.28	48.33	48.33	-0.35%	55,794,120