SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.72	28.77	27.64	28.67	28.67	2.39%	1,818,300
Mar 26, 2026	28.49	28.65	27.55	28.00	28.00	-1.89%	1,961,800
Mar 25, 2026	28.19	28.75	28.11	28.54	28.54	1.93%	2,293,100
Mar 24, 2026	27.56	28.09	27.20	28.00	28.00	3.32%	3,585,500
Mar 23, 2026	28.31	28.81	26.79	27.10	27.10	-5.97%	6,925,200
Mar 20, 2026	30.30	30.63	28.73	28.82	28.82	-4.35%	4,432,520
Mar 19, 2026	30.71	30.71	29.97	30.13	30.13	-1.89%	2,507,100
Mar 18, 2026	30.00	30.73	29.70	30.71	30.71	2.47%	2,906,800
Mar 17, 2026	30.40	30.96	29.96	29.97	29.97	-0.96%	3,090,300
Mar 16, 2026	29.94	30.26	29.36	30.26	30.26	1.99%	3,738,771
Mar 13, 2026	30.27	30.75	29.60	29.67	29.67	-1.43%	5,039,601
Mar 12, 2026	30.21	31.08	30.01	30.10	30.10	-0.36%	3,419,900
Mar 11, 2026	30.67	31.23	30.21	30.21	30.21	-1.47%	3,150,600
Mar 10, 2026	30.76	31.26	30.42	30.66	30.66	0.69%	3,652,600
Mar 9, 2026	31.27	31.30	29.95	30.45	30.45	-3.30%	4,700,900
Mar 6, 2026	29.80	31.80	29.80	31.49	31.49	4.97%	4,469,454
Mar 5, 2026	30.62	30.68	29.90	30.00	30.00	-0.17%	3,354,014
Mar 4, 2026	30.18	30.68	29.80	30.05	30.05	-2.24%	4,182,791
Mar 3, 2026	32.88	33.10	30.42	30.74	30.74	-6.48%	6,472,600
Mar 2, 2026	32.59	33.17	31.88	32.87	32.87	-0.69%	4,820,200
Feb 27, 2026	32.98	33.25	32.43	33.10	33.10	-0.12%	3,954,900
Feb 26, 2026	34.20	34.70	32.82	33.14	33.14	-2.64%	6,506,000
Feb 25, 2026	34.22	34.49	33.60	34.04	34.04	-0.79%	3,987,000
Feb 24, 2026	33.90	34.68	33.50	34.31	34.31	2.05%	4,988,300
Feb 13, 2026	34.07	34.94	33.52	33.62	33.62	-1.29%	5,511,900
Feb 12, 2026	34.69	34.99	33.88	34.06	34.06	-2.27%	4,733,600
Feb 11, 2026	34.00	35.40	34.00	34.85	34.85	1.40%	5,717,200
Feb 10, 2026	34.48	34.78	33.59	34.37	34.37	1.60%	6,856,700
Feb 9, 2026	34.38	34.77	33.41	33.83	33.83	-0.70%	4,896,200
Feb 6, 2026	33.36	34.60	33.27	34.07	34.07	1.22%	4,958,600
Feb 5, 2026	33.36	34.39	33.23	33.66	33.66	0.03%	4,647,500
Feb 4, 2026	34.20	34.42	32.85	33.65	33.65	-2.15%	7,309,800
Feb 3, 2026	31.87	34.97	31.80	34.39	34.39	9.56%	10,982,300
Feb 2, 2026	32.50	32.92	31.39	31.39	31.39	-3.39%	4,641,600
Jan 30, 2026	33.03	33.25	32.41	32.49	32.49	-2.58%	4,352,700
Jan 29, 2026	32.49	34.10	32.01	33.35	33.35	1.68%	7,060,050
Jan 28, 2026	32.61	34.00	32.61	32.80	32.80	0.37%	5,791,200
Jan 27, 2026	33.10	33.48	31.75	32.68	32.68	-1.06%	4,984,900
Jan 26, 2026	32.78	33.13	32.10	33.03	33.03	0.70%	5,867,492
Jan 23, 2026	33.72	34.10	32.75	32.80	32.80	-2.73%	6,338,800
Jan 22, 2026	33.26	34.59	33.02	33.72	33.72	1.38%	5,233,200
Jan 21, 2026	33.61	34.12	33.15	33.26	33.26	-1.10%	5,630,058
Jan 20, 2026	34.49	35.28	33.38	33.63	33.63	-3.03%	6,658,696
Jan 19, 2026	35.50	35.50	33.25	34.68	34.68	-3.77%	11,840,340
Jan 16, 2026	34.58	36.99	34.01	36.04	36.04	4.22%	13,869,700
Jan 15, 2026	33.36	35.37	33.19	34.58	34.58	2.13%	10,902,500
Jan 14, 2026	32.97	35.17	32.97	33.86	33.86	0.89%	14,418,980
Jan 13, 2026	33.16	35.00	31.58	33.56	33.56	0.18%	14,757,880
Jan 12, 2026	32.37	33.64	31.81	33.50	33.50	3.52%	14,651,786
Jan 9, 2026	31.15	32.40	30.80	32.36	32.36	3.39%	14,162,140