SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.31	39.88	37.50	38.62	38.62	3.57%	10,880,300
Apr 30, 2026	37.92	37.92	36.78	37.29	37.29	-1.38%	8,691,958
Apr 29, 2026	38.24	38.99	37.64	37.81	37.81	-1.15%	11,419,400
Apr 28, 2026	37.37	40.50	37.37	38.25	38.25	3.52%	21,179,690
Apr 27, 2026	31.31	37.63	31.01	36.95	36.95	17.83%	22,404,200
Apr 24, 2026	31.46	31.75	30.45	31.36	31.36	-1.41%	5,480,000
Apr 23, 2026	32.00	32.82	31.71	31.81	31.81	-1.15%	3,098,400
Apr 22, 2026	32.60	32.60	31.88	32.18	32.18	-1.08%	3,040,759
Apr 21, 2026	32.15	32.58	31.85	32.53	32.53	1.09%	3,797,400
Apr 20, 2026	31.86	32.49	31.60	32.18	32.18	0.41%	3,489,658
Apr 17, 2026	32.22	32.92	31.93	32.05	32.05	-0.93%	4,074,900
Apr 16, 2026	30.75	32.77	30.41	32.35	32.35	5.79%	7,659,500
Apr 15, 2026	30.15	31.75	30.01	30.58	30.58	2.34%	5,800,770
Apr 14, 2026	29.50	30.05	29.22	29.88	29.88	1.70%	2,935,671
Apr 13, 2026	29.51	29.85	28.83	29.38	29.38	-0.54%	3,249,975
Apr 10, 2026	29.33	30.17	29.33	29.54	29.54	0.72%	2,785,700
Apr 9, 2026	29.29	29.79	29.01	29.33	29.33	-0.98%	2,615,370
Apr 8, 2026	28.88	30.26	28.88	29.62	29.62	3.06%	4,320,100
Apr 7, 2026	27.31	28.95	27.30	28.74	28.74	5.62%	3,854,800
Apr 3, 2026	27.81	27.98	27.15	27.21	27.21	-1.73%	1,950,400
Apr 2, 2026	28.04	28.40	27.50	27.69	27.69	-2.40%	2,181,393
Apr 1, 2026	28.46	28.66	28.18	28.37	28.37	1.54%	2,173,500
Mar 31, 2026	28.10	28.63	27.88	27.94	27.94	-0.68%	2,079,200
Mar 30, 2026	28.28	28.49	27.58	28.13	28.13	-1.88%	2,095,800
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