SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,714,004
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%	86,817,933
Apr 28, 2026	57.43	57.44	55.05	55.36	55.36	-3.60%	58,011,758
Apr 27, 2026	56.90	57.70	56.49	57.43	57.43	0.83%	47,477,002
Apr 24, 2026	57.08	57.60	55.65	56.96	56.96	-0.21%	62,070,616
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%	54,358,982
Apr 14, 2026	53.50	54.22	52.75	54.18	54.18	1.82%	59,772,056
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%	70,157,681
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%	41,462,139
Apr 3, 2026	47.32	47.66	46.27	46.35	46.35	-1.78%	25,180,610
Apr 2, 2026	48.02	48.70	46.84	47.19	47.19	-2.50%	34,589,930
Apr 1, 2026	48.77	48.90	47.63	48.40	48.40	1.47%	39,322,620
Mar 31, 2026	49.96	50.50	47.69	47.70	47.70	-3.68%	49,610,380
Mar 30, 2026	49.01	49.92	48.01	49.52	49.52	-0.16%	47,731,940
Mar 27, 2026	47.52	49.96	47.45	49.60	49.60	2.99%	53,322,137
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