SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.09	48.96	46.30	46.73	46.73	-2.91%	87,653,520
Jun 17, 2026	47.67	48.62	47.10	48.13	48.13	-2.57%	103,089,600
Jun 16, 2026	43.88	49.56	42.70	49.40	49.40	15.96%	146,998,900
Jun 15, 2026	42.01	42.64	41.68	42.60	42.60	3.42%	44,035,432
Jun 12, 2026	42.42	43.38	41.19	41.19	41.19	-1.39%	58,208,898
Jun 11, 2026	42.13	42.72	41.48	41.77	41.77	-2.41%	37,759,701
Jun 10, 2026	44.44	44.75	42.00	42.80	42.80	-4.80%	43,683,340
Jun 9, 2026	44.52	45.18	43.56	44.96	44.96	2.62%	41,536,054
Jun 8, 2026	45.90	46.10	43.39	43.81	43.81	-6.75%	59,352,900
Jun 5, 2026	47.01	48.55	45.11	46.98	46.98	0.21%	62,081,001
Jun 4, 2026	47.38	48.14	46.35	46.88	46.88	-1.72%	46,814,270
Jun 3, 2026	48.00	49.95	47.09	47.70	47.70	-1.02%	56,270,494
Jun 2, 2026	49.01	49.29	46.89	48.19	48.19	-2.03%	56,002,062
Jun 1, 2026	51.26	52.88	49.04	49.19	49.19	-3.19%	59,245,627
May 29, 2026	51.98	53.70	50.40	50.81	50.81	-1.17%	78,076,450
May 28, 2026	49.69	51.65	48.50	51.41	51.41	3.98%	61,944,778
May 27, 2026	49.44	51.67	49.17	49.44	49.44	0.18%	55,050,820
May 26, 2026	49.95	50.30	48.64	49.35	49.35	-1.04%	38,496,745
May 25, 2026	51.39	51.55	49.33	49.87	49.87	-2.69%	45,962,742
May 22, 2026	50.60	51.78	50.11	51.25	51.25	2.30%	39,392,753
May 21, 2026	52.18	53.65	50.02	50.10	50.10	-3.02%	57,026,719
May 20, 2026	50.51	52.46	50.38	51.66	51.66	1.39%	44,868,290
May 19, 2026	53.07	53.11	50.33	50.95	50.95	-3.70%	54,760,561
May 18, 2026	51.70	54.59	51.40	52.91	52.91	1.36%	63,326,674
May 15, 2026	53.00	53.70	51.68	52.20	52.20	-0.38%	55,307,330
May 14, 2026	54.91	55.59	52.40	52.40	52.40	-4.33%	58,830,530
May 13, 2026	53.88	55.05	52.93	54.77	54.77	1.31%	54,149,840
May 12, 2026	56.66	56.82	53.71	54.06	54.06	-4.40%	69,708,780
May 11, 2026	55.00	57.20	54.90	56.55	56.55	3.29%	78,166,140
May 8, 2026	55.89	56.85	54.66	54.75	54.75	-2.77%	64,847,630
May 7, 2026	57.01	57.09	55.61	56.31	56.31	-1.23%	61,712,200
May 6, 2026	55.10	57.10	54.72	57.01	57.01	3.24%	76,948,860
Apr 30, 2026	55.55	56.33	55.00	55.22	55.22	-1.06%	47,814,970
Apr 29, 2026	52.99	56.41	52.11	55.81	55.81	0.81%	86,815,730
Apr 28, 2026	57.43	57.44	55.05	55.36	55.36	-3.60%	58,005,950
Apr 27, 2026	56.90	57.70	56.49	57.43	57.43	0.83%	47,468,700
Apr 24, 2026	57.08	57.60	55.65	56.96	56.96	-0.21%	62,066,510
Apr 23, 2026	58.80	58.98	56.50	57.08	57.08	-2.93%	70,888,140
Apr 22, 2026	58.02	59.18	57.85	58.80	58.80	0.38%	71,701,070
Apr 21, 2026	56.99	59.51	55.60	58.58	58.58	3.32%	98,028,100
Apr 20, 2026	56.09	57.57	55.83	56.70	56.70	1.25%	71,172,180
Apr 17, 2026	53.60	56.80	53.50	56.00	56.00	4.36%	97,306,560
Apr 16, 2026	53.47	54.38	52.87	53.66	53.66	1.51%	51,839,680
Apr 15, 2026	54.60	54.75	52.60	52.86	52.86	-2.44%	54,356,980
Apr 14, 2026	53.50	54.22	52.75	54.18	54.18	1.82%	59,769,650
Apr 13, 2026	52.29	53.60	52.24	53.21	53.21	1.72%	60,490,180
Apr 10, 2026	50.97	53.26	50.95	52.31	52.31	4.04%	70,151,480
Apr 9, 2026	50.25	50.96	49.68	50.28	50.28	-1.24%	39,181,730
Apr 8, 2026	49.00	50.93	48.81	50.91	50.91	7.07%	66,563,470
Apr 7, 2026	46.60	48.95	46.60	47.55	47.55	2.59%	41,459,230