SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	24.21	25.15	24.02	24.84	24.84	2.22%	14,053,620
Mar 25, 2026	24.05	24.45	23.91	24.30	24.30	0.96%	9,339,613
Mar 24, 2026	24.49	24.49	23.35	24.07	24.07	1.86%	10,197,936
Mar 23, 2026	24.18	24.56	23.50	23.63	23.63	-2.72%	13,308,359
Mar 20, 2026	24.40	25.10	24.29	24.29	24.29	-	11,603,580
Mar 19, 2026	24.46	24.68	24.19	24.29	24.29	-1.66%	7,183,171
Mar 18, 2026	24.67	24.90	24.42	24.70	24.70	-	8,474,493
Mar 17, 2026	25.39	25.84	24.68	24.70	24.70	-2.53%	9,153,964
Mar 16, 2026	25.03	25.55	24.70	25.34	25.34	1.24%	12,704,940
Mar 13, 2026	24.98	25.69	24.81	25.03	25.03	0.48%	14,867,830
Mar 12, 2026	25.00	25.13	24.67	24.91	24.91	-0.56%	11,027,540
Mar 11, 2026	24.67	25.49	24.46	25.05	25.05	-0.04%	17,459,100
Mar 10, 2026	24.75	25.16	24.75	25.06	25.06	2.45%	10,242,214
Mar 9, 2026	24.42	24.66	23.60	24.46	24.46	-1.61%	12,776,979
Mar 6, 2026	24.86	25.01	24.67	24.86	24.86	-0.16%	8,138,333
Mar 5, 2026	25.38	25.50	24.60	24.90	24.90	-0.04%	10,383,390
Mar 4, 2026	25.10	25.53	24.77	24.91	24.91	-2.20%	12,438,441
Mar 3, 2026	26.90	27.54	25.30	25.47	25.47	-5.03%	16,218,920
Mar 2, 2026	27.28	27.63	26.64	26.82	26.82	-3.77%	12,690,330
Feb 27, 2026	27.73	27.87	27.41	27.87	27.87	0.32%	8,803,313
Feb 26, 2026	28.30	28.39	27.60	27.78	27.78	-1.28%	11,928,490
Feb 25, 2026	27.72	28.47	27.54	28.14	28.14	1.99%	12,933,380
Feb 24, 2026	28.48	28.48	27.59	27.59	27.59	-1.95%	12,396,900
Feb 13, 2026	28.06	29.18	27.86	28.14	28.14	1.04%	14,377,619
Feb 12, 2026	27.90	28.10	27.81	27.85	27.85	-0.36%	6,948,543
Feb 11, 2026	28.05	28.31	27.89	27.95	27.95	-0.53%	8,020,994
Feb 10, 2026	28.74	28.86	28.10	28.10	28.10	-2.16%	10,585,100
Feb 9, 2026	28.80	29.13	28.59	28.72	28.72	0.95%	11,836,470
Feb 6, 2026	28.10	29.00	27.59	28.45	28.45	0.60%	12,847,141
Feb 5, 2026	29.15	29.32	28.12	28.28	28.28	-2.98%	13,593,490
Feb 4, 2026	29.03	29.68	28.73	29.15	29.15	-0.51%	15,913,940
Feb 3, 2026	27.75	29.58	27.50	29.30	29.30	9.45%	30,503,570
Feb 2, 2026	27.58	27.69	26.74	26.77	26.77	-2.65%	9,787,047
Jan 30, 2026	27.52	27.88	26.78	27.50	27.50	-0.22%	12,849,710
Jan 29, 2026	28.20	28.39	27.44	27.56	27.56	-2.65%	14,449,120
Jan 28, 2026	28.79	28.92	28.08	28.31	28.31	-2.28%	14,791,260
Jan 27, 2026	29.46	29.64	27.40	28.97	28.97	-2.39%	24,437,660
Jan 26, 2026	31.32	31.58	29.40	29.68	29.68	-3.32%	27,386,580
Jan 23, 2026	28.87	30.78	28.87	30.70	30.70	6.45%	37,695,600
Jan 22, 2026	29.20	29.66	28.63	28.84	28.84	-0.62%	12,888,780
Jan 21, 2026	28.62	29.49	28.40	29.02	29.02	0.76%	13,977,910
Jan 20, 2026	29.92	30.02	28.50	28.80	28.80	-3.65%	17,962,170
Jan 19, 2026	29.61	30.38	29.48	29.89	29.89	-0.07%	15,234,430
Jan 16, 2026	30.27	30.41	29.51	29.91	29.91	-0.70%	20,579,310
Jan 15, 2026	29.24	30.80	29.24	30.12	30.12	3.15%	28,358,150
Jan 14, 2026	28.45	30.16	28.41	29.20	29.20	2.60%	31,719,450
Jan 13, 2026	29.25	29.46	28.45	28.46	28.46	-2.80%	21,284,150
Jan 12, 2026	29.19	29.42	28.65	29.28	29.28	-1.25%	27,466,811
Jan 9, 2026	29.86	30.00	29.17	29.65	29.65	-	28,287,750
Jan 8, 2026	29.97	30.10	29.30	29.65	29.65	-1.40%	26,910,300