SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	42.13	42.72	41.48	41.77	41.47	-2.41%	37,758,100
Jun 10, 2026	44.44	44.75	42.00	42.80	42.49	-4.80%	43,683,340
Jun 9, 2026	44.52	45.18	43.56	44.96	44.64	2.62%	41,536,054
Jun 8, 2026	45.90	46.10	43.39	43.81	43.50	-6.75%	59,351,800
Jun 5, 2026	47.01	48.55	45.11	46.98	46.64	0.21%	62,074,200
Jun 4, 2026	47.38	48.14	46.35	46.88	46.54	-1.72%	46,814,270
Jun 3, 2026	48.00	49.95	47.09	47.70	47.36	-1.02%	56,268,090
Jun 2, 2026	49.01	49.29	46.89	48.19	47.84	-2.03%	56,000,260
Jun 1, 2026	51.26	52.88	49.04	49.19	48.84	-3.19%	59,245,020
May 29, 2026	51.98	53.70	50.40	50.81	50.45	-1.17%	78,076,450
May 28, 2026	49.69	51.65	48.50	51.41	51.04	3.98%	61,938,470
May 27, 2026	49.44	51.67	49.17	49.44	49.09	0.18%	55,050,820
May 26, 2026	49.95	50.30	48.64	49.35	49.00	-1.04%	38,494,740
May 25, 2026	51.39	51.55	49.33	49.87	49.51	-2.69%	45,959,040
May 22, 2026	50.60	51.78	50.11	51.25	50.88	2.30%	39,390,450