SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	27.82	28.42	27.62	28.02	28.02	1.48%	15,255,700
Apr 15, 2026	28.62	28.65	27.55	27.61	27.61	-3.63%	17,689,530
Apr 14, 2026	27.96	28.67	27.72	28.65	28.65	2.47%	18,966,160
Apr 13, 2026	27.79	28.23	27.70	27.96	27.96	0.22%	17,293,890
Apr 10, 2026	27.18	28.35	27.17	27.90	27.90	2.16%	21,293,468
Apr 9, 2026	26.69	27.39	26.53	27.31	27.31	1.41%	15,029,080
Apr 8, 2026	26.81	27.04	26.45	26.93	26.93	2.40%	14,674,810
Apr 7, 2026	25.72	26.40	25.70	26.30	26.30	2.73%	14,294,290
Apr 3, 2026	26.25	26.40	25.48	25.60	25.60	-2.85%	11,946,860
Apr 2, 2026	26.24	26.73	26.02	26.35	26.35	0.04%	13,054,175
Apr 1, 2026	26.48	26.65	25.86	26.34	26.34	1.19%	17,089,900
Mar 31, 2026	27.15	27.36	25.94	26.03	26.03	-4.13%	23,689,740
Mar 30, 2026	25.76	27.50	25.65	27.15	27.15	7.40%	38,567,370
Mar 27, 2026	24.52	25.68	24.45	25.28	25.28	1.77%	16,782,070
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