SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	53,319,030
Mar 26, 2026	48.20	49.95	47.74	48.16	48.16	-0.06%	53,440,470
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