SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	54.24	54.68	53.05	53.84	-	-0.94%	33,817,374
Oct 22, 2025	54.50	55.60	54.01	54.35	54.35	-1.29%	74,756,426
Oct 21, 2025	54.80	55.38	53.13	55.06	55.06	1.89%	106,661,472
Oct 20, 2025	53.50	55.25	52.83	54.04	54.04	3.33%	90,823,282
Oct 17, 2025	54.24	55.24	52.17	52.30	52.30	-4.79%	81,320,857
Oct 16, 2025	53.88	56.50	53.54	54.93	54.93	1.01%	101,990,257
Oct 15, 2025	52.71	54.68	52.11	54.38	54.38	3.92%	90,704,442
Oct 14, 2025	56.72	56.90	52.27	52.33	52.33	-6.55%	124,777,365
Oct 13, 2025	52.09	56.38	52.09	56.00	56.00	2.21%	131,603,841
Oct 10, 2025	60.00	60.50	54.07	54.79	54.79	-12.89%	201,512,904
Oct 9, 2025	62.79	65.04	62.17	62.90	62.90	1.09%	157,687,022
Sep 30, 2025	62.21	64.87	61.50	62.22	62.22	-1.46%	164,906,487
Sep 29, 2025	66.00	68.00	63.00	63.14	63.14	-3.59%	205,123,405
Sep 26, 2025	64.69	68.87	62.55	65.49	65.49	0.65%	186,870,682
Sep 25, 2025	66.99	69.72	65.00	65.07	65.07	-4.17%	163,652,702
Sep 24, 2025	62.51	68.76	60.88	67.90	67.90	7.27%	200,940,125
Sep 23, 2025	58.88	64.80	57.95	63.30	63.30	7.49%	218,823,331
Sep 22, 2025	56.00	58.90	53.47	58.89	58.89	5.92%	158,903,754
Sep 19, 2025	57.08	59.88	55.18	55.60	55.60	-1.99%	206,949,602
Sep 18, 2025	53.06	58.77	53.06	56.73	56.73	5.90%	230,444,891
Sep 17, 2025	54.84	54.98	53.28	53.57	53.57	-2.60%	133,428,135
Sep 16, 2025	54.85	55.96	51.92	55.00	55.00	-1.06%	198,792,930
Sep 15, 2025	55.79	57.58	54.88	55.59	55.59	1.44%	179,467,420
Sep 12, 2025	58.26	58.30	54.77	54.80	54.80	-8.86%	261,547,981
Sep 11, 2025	57.60	60.50	57.14	60.13	60.13	2.59%	238,728,680
Sep 10, 2025	55.03	58.84	55.03	58.61	58.61	4.55%	250,232,187
Sep 9, 2025	55.20	57.83	54.82	56.06	56.06	-2.32%	251,191,282
Sep 8, 2025	55.01	59.11	53.90	57.39	57.39	6.67%	358,503,610
Sep 5, 2025	47.01	53.80	47.01	53.80	53.80	20.01%	310,877,410
Sep 4, 2025	44.83	47.68	43.07	44.83	44.83	1.98%	200,951,135
Sep 3, 2025	43.55	46.98	43.09	43.96	43.96	0.37%	187,893,766
Sep 2, 2025	41.04	45.90	40.32	43.80	43.80	7.62%	218,456,562
Sep 1, 2025	38.54	41.98	38.50	40.70	40.70	14.62%	226,987,373
Aug 29, 2025	31.28	35.51	31.28	35.51	35.51	20.01%	120,259,491
Aug 28, 2025	28.99	29.80	28.40	29.59	29.59	1.96%	55,161,349
Aug 27, 2025	28.92	30.18	28.92	29.02	29.02	-0.45%	56,077,659
Aug 26, 2025	29.36	29.47	28.85	29.15	29.15	-0.27%	31,705,526
Aug 25, 2025	29.31	30.04	28.81	29.23	29.23	0.48%	55,447,547
Aug 22, 2025	27.60	29.67	27.53	29.09	29.09	5.70%	61,513,628
Aug 21, 2025	28.44	28.58	27.30	27.52	27.52	-3.57%	41,861,597
Aug 20, 2025	28.31	28.55	27.80	28.54	28.54	0.42%	37,215,592
Aug 19, 2025	28.28	28.73	27.99	28.42	28.42	0.82%	50,083,275
Aug 18, 2025	26.62	28.97	26.62	28.19	28.19	6.14%	75,627,304
Aug 15, 2025	25.83	26.60	25.83	26.56	26.56	2.15%	29,663,672
Aug 14, 2025	26.55	26.82	25.78	26.00	26.00	-2.03%	32,718,230
Aug 13, 2025	26.67	27.02	26.42	26.54	26.54	-1.15%	35,305,299
Aug 12, 2025	26.16	26.90	25.62	26.85	26.85	2.56%	46,089,500
Aug 11, 2025	25.93	26.35	25.74	26.18	26.18	1.47%	26,282,375
Aug 8, 2025	25.96	26.37	25.71	25.80	25.80	-0.69%	20,186,420
Aug 7, 2025	26.30	26.56	25.88	25.98	25.98	-1.40%	26,079,960