SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.21	28.55	26.92	27.12	27.12	-4.10%	23,032,640
May 28, 2026	27.48	28.70	27.00	28.28	28.28	2.46%	25,890,370
May 27, 2026	27.60	28.47	27.20	27.60	27.60	-0.90%	19,681,990
May 26, 2026	28.12	28.54	27.47	27.85	27.85	-1.59%	20,659,000
May 25, 2026	29.49	29.60	27.83	28.30	28.30	-4.07%	29,824,190
May 22, 2026	27.93	29.89	27.58	29.50	29.50	6.77%	35,095,040
May 21, 2026	29.01	29.28	27.52	27.63	27.63	-4.69%	24,667,230
May 20, 2026	27.77	29.35	27.32	28.99	28.99	3.54%	30,055,940
May 19, 2026	27.78	28.13	27.14	28.00	28.00	0.50%	14,023,260
May 18, 2026	27.62	28.35	27.24	27.86	27.86	0.11%	13,845,620
May 15, 2026	27.66	28.50	27.55	27.83	27.83	0.47%	15,852,720
May 14, 2026	28.72	28.79	27.70	27.70	27.70	-3.55%	18,316,720
May 13, 2026	28.96	29.03	28.22	28.72	28.72	-1.81%	22,701,350
May 12, 2026	28.59	29.80	27.66	29.25	29.25	2.60%	33,848,570
May 11, 2026	28.51	28.97	28.08	28.51	28.51	0.04%	20,677,170
May 8, 2026	28.85	29.59	28.44	28.50	28.50	-1.83%	21,102,520
May 7, 2026	29.30	29.41	28.79	29.03	29.03	-1.56%	19,969,160
May 6, 2026	29.04	29.63	28.94	29.49	29.49	1.72%	28,862,830
Apr 30, 2026	28.79	29.36	28.51	28.99	28.99	0.52%	22,208,010
Apr 29, 2026	27.00	29.10	26.70	28.84	28.84	6.42%	27,935,490
Apr 28, 2026	27.98	28.18	26.96	27.10	27.10	-3.42%	18,315,430
Apr 27, 2026	26.73	28.32	26.26	28.06	28.06	-2.03%	24,952,110
Apr 24, 2026	28.01	28.83	28.01	28.64	28.64	1.63%	16,109,380
Apr 23, 2026	28.46	28.63	27.92	28.18	28.18	-1.57%	13,409,140
Apr 22, 2026	28.41	28.94	28.35	28.63	28.63	-0.07%	12,223,430
Apr 21, 2026	28.54	29.08	28.13	28.65	28.65	0.42%	17,589,700
Apr 20, 2026	28.70	29.00	28.43	28.53	28.53	-0.87%	14,795,390
Apr 17, 2026	27.88	29.10	27.85	28.78	28.78	2.71%	21,423,360
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%	21,291,460
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%	13,054,170
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%	10,197,930
Mar 23, 2026	24.18	24.56	23.50	23.63	23.63	-2.72%	13,308,350
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