SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	48.20	49.95	47.74	48.16	48.16	-0.06%	53,440,977
Mar 25, 2026	47.56	48.48	47.36	48.19	48.19	1.97%	35,976,280
Mar 24, 2026	48.00	48.18	45.41	47.26	47.26	0.15%	43,478,660
Mar 23, 2026	48.12	49.55	46.81	47.19	47.19	-3.71%	50,040,670
Mar 20, 2026	48.42	51.18	48.31	49.01	49.01	1.74%	61,967,180
Mar 19, 2026	48.50	49.20	47.87	48.17	48.17	-2.69%	38,458,610
Mar 18, 2026	49.93	50.26	48.88	49.50	49.50	-0.68%	34,306,930
Mar 17, 2026	51.36	52.65	49.80	49.84	49.84	-2.94%	38,368,010
Mar 16, 2026	51.79	52.36	50.90	51.35	51.35	-1.06%	38,149,580
Mar 13, 2026	52.20	53.10	51.79	51.90	51.90	-1.14%	49,727,620
Mar 12, 2026	51.80	52.85	51.42	52.50	52.50	0.67%	55,720,050
Mar 11, 2026	51.19	53.37	51.10	52.15	52.15	2.52%	81,722,540
Mar 10, 2026	50.79	51.39	50.32	50.87	50.87	2.46%	39,140,317
Mar 9, 2026	49.00	49.91	48.01	49.65	49.65	-0.98%	41,759,760
Mar 6, 2026	50.29	50.71	49.90	50.14	50.14	-0.71%	28,305,660
Mar 5, 2026	50.82	51.58	49.93	50.50	50.50	1.36%	37,609,890
Mar 4, 2026	49.41	50.80	49.25	49.82	49.82	-0.66%	42,559,960
Mar 3, 2026	53.55	54.36	50.02	50.15	50.15	-5.87%	61,017,040
Mar 2, 2026	53.75	54.79	52.90	53.28	53.28	-2.77%	51,966,702
Feb 27, 2026	54.70	55.10	54.28	54.80	54.80	-0.51%	32,967,530
Feb 26, 2026	55.73	55.98	54.86	55.08	55.08	-0.67%	38,403,040
Feb 25, 2026	54.31	56.00	54.06	55.45	55.45	2.10%	48,359,010
Feb 24, 2026	55.35	55.44	54.04	54.31	54.31	-0.89%	34,837,090
Feb 13, 2026	54.95	55.87	54.28	54.80	54.80	-0.72%	34,455,000
Feb 12, 2026	55.15	55.83	54.58	55.20	55.20	-0.27%	47,507,890
Feb 11, 2026	57.00	57.01	54.90	55.35	55.35	-3.79%	68,732,590
Feb 10, 2026	58.28	59.20	57.18	57.53	57.53	-1.74%	42,324,777
Feb 9, 2026	58.08	59.80	57.89	58.55	58.55	2.49%	61,466,387
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