SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.16	35.37	32.70	34.94	34.94	3.50%	119,125,379
Sep 29, 2026	31.77	33.88	31.77	33.76	33.76	8.21%	95,542,584
Sep 28, 2026	31.93	32.02	30.94	31.20	31.20	-2.83%	24,346,047
Sep 24, 2026	32.35	33.07	32.06	32.11	32.11	-0.93%	25,664,047
Sep 23, 2026	32.27	32.63	32.12	32.41	32.41	0.34%	20,427,710
Sep 22, 2026	32.50	32.87	32.22	32.30	32.30	-0.40%	26,286,901
Sep 21, 2026	32.39	32.90	32.28	32.43	32.43	-0.31%	29,636,875
Sep 18, 2026	32.10	32.60	32.02	32.53	32.53	2.07%	35,261,816
Sep 17, 2026	31.50	32.19	31.30	31.87	31.87	0.54%	35,481,540
Sep 16, 2026	31.84	32.48	30.55	31.70	31.70	0.51%	53,083,687
Sep 15, 2026	29.80	32.28	29.70	31.54	31.54	5.56%	67,374,519
Sep 14, 2026	29.50	30.23	29.40	29.88	29.88	0.71%	18,826,940
Sep 11, 2026	29.70	29.77	29.02	29.67	29.67	-1.33%	26,882,398
Sep 10, 2026	30.63	30.63	30.05	30.07	30.07	-2.47%	20,747,030
Sep 9, 2026	30.74	31.08	30.56	30.83	30.83	-0.16%	17,272,901
Sep 8, 2026	31.45	31.55	30.86	30.88	30.88	-1.94%	21,763,470
Sep 7, 2026	31.24	31.67	31.18	31.49	31.49	-0.25%	19,513,011
Sep 4, 2026	32.22	32.56	31.42	31.57	31.57	-1.62%	24,316,317
Sep 3, 2026	32.23	32.39	31.73	32.09	32.09	0.50%	17,071,420
Sep 2, 2026	32.44	32.45	31.71	31.93	31.93	-2.68%	26,477,122
Sep 1, 2026	34.00	34.00	32.78	32.81	32.81	-2.41%	31,975,480
Aug 31, 2026	35.02	35.23	33.13	33.62	33.62	0.54%	46,589,427
Aug 28, 2026	33.62	34.12	33.41	33.44	33.44	-0.98%	21,678,834
Aug 27, 2026	33.60	33.93	32.82	33.77	33.77	0.51%	26,704,321
Aug 26, 2026	33.29	34.20	33.21	33.60	33.60	0.60%	23,414,762
Aug 25, 2026	33.75	33.75	32.80	33.40	33.40	-1.30%	23,414,719
Aug 24, 2026	34.20	35.15	33.41	33.84	33.84	-0.21%	32,416,336
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%	26,420,093
Aug 17, 2026	34.91	35.40	34.27	35.38	35.38	1.73%	28,207,297
Aug 14, 2026	34.63	35.39	34.37	34.78	34.78	0.43%	26,010,792
Aug 13, 2026	35.45	35.62	34.60	34.63	34.63	-2.15%	29,567,102
Aug 12, 2026	34.64	35.88	34.60	35.39	35.39	1.40%	33,995,357
Aug 11, 2026	34.89	35.66	34.76	34.90	34.90	-0.43%	31,743,047
Aug 10, 2026	35.07	35.50	34.52	35.05	35.05	0.43%	31,200,344
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%	47,310,681
Aug 4, 2026	33.94	34.58	33.65	34.33	34.33	1.21%	35,577,879
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%	46,590,897
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%	42,710,286
Jul 28, 2026	33.25	34.20	32.90	33.03	33.03	-1.43%	38,725,284
Jul 27, 2026	32.60	34.26	32.37	33.51	33.51	4.65%	52,681,894
Jul 24, 2026	32.75	32.94	32.01	32.02	32.02	-3.23%	35,479,165
Jul 23, 2026	32.05	33.14	31.90	33.09	33.09	3.76%	45,522,211
Jul 22, 2026	32.92	33.06	31.77	31.89	31.89	-2.66%	42,882,501