SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	51.00	54.28	50.80	51.44	-	1.20%	68,077,914
Dec 26, 2025	51.00	52.27	49.91	50.83	50.83	-0.12%	87,426,663
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%	86,434,356
Dec 22, 2025	46.78	48.84	46.71	48.17	48.17	3.06%	52,367,328
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%	46,332,845
Dec 10, 2025	50.02	50.25	48.70	49.56	49.56	-0.88%	41,766,775
Dec 9, 2025	49.86	50.80	49.35	50.00	50.00	-0.58%	50,330,347
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%	33,367,658
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%	33,497,133
Dec 2, 2025	48.99	49.16	48.02	48.17	48.17	-2.19%	33,021,994
Dec 1, 2025	49.11	49.64	48.80	49.25	49.25	0.41%	41,992,974
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
Nov 26, 2025	48.24	49.25	47.89	48.50	48.50	-0.39%	41,021,030
Nov 25, 2025	48.13	49.12	47.75	48.69	48.69	1.56%	50,354,890
Nov 24, 2025	48.00	48.33	46.90	47.94	47.94	2.70%	59,647,430
Nov 21, 2025	49.08	49.66	46.68	46.68	46.68	-6.83%	73,924,810
Nov 20, 2025	51.01	51.95	50.00	50.10	50.10	-1.55%	47,451,340
Nov 19, 2025	51.79	52.74	50.85	50.89	50.89	-1.68%	54,157,070
Nov 18, 2025	54.97	55.23	51.60	51.76	51.76	-6.35%	100,383,800
Nov 17, 2025	55.00	56.37	53.30	55.27	55.27	0.97%	118,077,300
Nov 14, 2025	51.38	56.54	51.35	54.74	54.74	4.67%	157,040,200
Nov 13, 2025	49.51	53.75	49.51	52.30	52.30	5.49%	118,439,600
Nov 12, 2025	49.91	50.55	48.65	49.58	49.58	-1.59%	66,472,560
Nov 11, 2025	52.15	52.86	50.30	50.38	50.38	-3.52%	82,834,310
Nov 10, 2025	53.89	55.16	51.77	52.22	52.22	-2.63%	84,066,780
Nov 7, 2025	53.12	55.00	52.51	53.63	53.63	-0.35%	84,792,670
Nov 6, 2025	53.19	54.30	52.66	53.82	53.82	1.34%	73,576,830
Nov 5, 2025	51.42	54.23	51.11	53.11	53.11	0.40%	93,957,500
Nov 4, 2025	53.88	54.50	52.46	52.90	52.90	-3.47%	85,268,040
Nov 3, 2025	56.64	57.25	52.73	54.80	54.80	-6.37%	147,696,900
Oct 31, 2025	60.58	63.37	58.53	58.53	58.53	-1.30%	153,920,600
Oct 30, 2025	62.13	62.49	59.20	59.30	59.30	-5.50%	187,093,300
Oct 29, 2025	55.03	62.88	54.80	62.75	62.75	12.80%	220,776,100
Oct 28, 2025	54.70	56.60	53.91	55.63	55.63	0.27%	116,141,300
Oct 27, 2025	55.80	56.58	54.32	55.48	55.48	0.84%	121,254,100
Oct 24, 2025	54.42	55.48	54.00	55.02	55.02	1.91%	91,534,860
Oct 23, 2025	54.40	54.68	53.05	53.99	53.99	-0.66%	65,376,040
Oct 22, 2025	54.50	55.60	54.01	54.35	54.35	-1.29%	74,756,420
Oct 21, 2025	54.80	55.38	53.13	55.06	55.06	1.89%	106,659,800