SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.12	34.47	33.01	33.91	33.91	1.74%	26,089,180
Aug 20, 2026	33.85	34.15	33.12	33.33	33.33	-0.57%	23,060,459
Aug 19, 2026	34.82	34.83	33.44	33.52	33.52	-4.88%	32,490,048
Aug 18, 2026	35.38	35.80	34.84	35.24	35.24	-0.40%	26,420,090
Aug 17, 2026	34.91	35.40	34.27	35.38	35.38	1.73%	28,207,290
Aug 14, 2026	34.63	35.39	34.37	34.78	34.78	0.43%	26,010,790
Aug 13, 2026	35.45	35.62	34.60	34.63	34.63	-2.15%	29,580,602
Aug 12, 2026	34.64	35.88	34.60	35.39	35.39	1.40%	34,013,257
Aug 11, 2026	34.89	35.66	34.76	34.90	34.90	-0.43%	31,743,040
Aug 10, 2026	35.07	35.50	34.52	35.05	35.05	0.43%	31,200,340
Aug 7, 2026	34.48	35.05	33.90	34.90	34.90	1.16%	39,702,346
Aug 6, 2026	35.06	35.32	34.10	34.50	34.50	-1.93%	39,622,550
Aug 5, 2026	34.34	35.27	34.00	35.18	35.18	2.48%	47,310,680
Aug 4, 2026	33.94	34.58	33.65	34.33	34.33	1.21%	35,587,879
Aug 3, 2026	33.60	34.19	33.13	33.92	33.92	0.21%	32,423,794
Jul 31, 2026	33.98	34.51	33.53	33.85	33.85	1.41%	46,590,890
Jul 30, 2026	33.00	33.88	32.87	33.38	33.38	-0.09%	41,488,745
Jul 29, 2026	32.98	33.80	31.81	33.41	33.41	1.15%	42,725,686
Jul 28, 2026	33.25	34.20	32.90	33.03	33.03	-1.43%	38,732,184
Jul 27, 2026	32.60	34.26	32.37	33.51	33.51	4.65%	52,698,994
Jul 24, 2026	32.75	32.94	32.01	32.02	32.02	-3.23%	35,479,160
Jul 23, 2026	32.05	33.14	31.90	33.09	33.09	3.76%	45,522,210
Jul 22, 2026	32.92	33.06	31.77	31.89	31.89	-2.66%	42,882,500
Jul 21, 2026	31.40	32.78	31.11	32.76	32.76	4.76%	59,787,313
Jul 20, 2026	31.61	32.77	30.50	31.27	31.27	0.68%	61,232,298
Jul 17, 2026	32.74	33.13	30.85	31.06	31.06	-5.13%	47,892,697
Jul 16, 2026	33.50	33.77	32.51	32.74	32.74	-2.94%	33,061,568
Jul 15, 2026	34.46	34.96	33.50	33.73	33.73	-2.15%	30,686,112
Jul 14, 2026	34.00	34.48	32.91	34.47	34.47	1.44%	33,923,760
Jul 13, 2026	36.00	36.20	33.87	33.98	33.98	-6.26%	46,867,532
Jul 10, 2026	37.30	37.60	36.14	36.25	36.25	-2.16%	45,876,777
Jul 9, 2026	37.40	37.60	35.46	37.05	37.05	0.27%	52,146,046
Jul 8, 2026	37.56	40.49	35.81	36.95	36.95	-0.81%	84,488,462
Jul 7, 2026	37.99	38.88	37.10	37.25	37.25	-1.66%	36,874,390
Jul 6, 2026	39.24	39.75	37.86	37.88	37.88	-3.59%	44,122,100
Jul 3, 2026	38.51	40.23	38.38	39.29	39.29	2.00%	49,255,490
Jul 2, 2026	39.47	40.12	38.46	38.52	38.52	-3.60%	51,491,580
Jul 1, 2026	41.04	41.49	39.03	39.96	39.96	-1.87%	52,930,200
Jun 30, 2026	39.70	41.25	39.30	40.72	40.72	2.48%	47,277,430
Jun 29, 2026	40.50	40.70	38.89	40.02	39.73	-1.98%	55,161,284
Jun 26, 2026	43.69	43.87	40.80	40.83	40.54	-7.10%	60,778,777
Jun 25, 2026	45.18	45.20	43.51	43.95	43.63	-2.94%	54,802,703
Jun 24, 2026	44.67	46.10	44.16	45.28	44.96	2.19%	52,398,396
Jun 23, 2026	47.30	47.67	44.04	44.31	43.99	-6.42%	72,019,145
Jun 22, 2026	46.00	47.40	45.07	47.35	47.01	1.33%	83,019,933
Jun 18, 2026	48.09	48.96	46.30	46.73	46.39	-2.91%	87,653,520
Jun 17, 2026	47.67	48.62	47.10	48.13	47.78	-2.57%	103,089,600
Jun 16, 2026	43.88	49.56	42.70	49.40	49.05	15.96%	146,998,900
Jun 15, 2026	42.01	42.64	41.68	42.60	42.29	3.42%	44,034,530
Jun 12, 2026	42.42	43.38	41.19	41.19	40.89	-1.39%	58,127,990