SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	32.99	33.16	32.19	32.62	32.62	-0.73%	37,082,260
Apr 13, 2026	32.00	33.40	31.90	32.86	32.86	-2.84%	53,996,060
Apr 10, 2026	30.48	35.45	30.26	33.82	33.82	12.36%	85,810,010
Apr 9, 2026	30.57	30.79	29.94	30.10	30.10	-3.15%	26,748,880
Apr 8, 2026	29.01	31.11	29.01	31.08	31.08	4.02%	47,313,580
Apr 7, 2026	28.62	30.85	28.61	29.88	29.88	4.48%	43,061,860
Apr 3, 2026	30.50	31.10	28.60	28.60	28.60	0.60%	33,636,090
Apr 2, 2026	29.70	29.78	28.32	28.43	28.43	-5.23%	28,480,170
Apr 1, 2026	30.52	30.70	29.62	30.00	30.00	-0.17%	25,693,460
Mar 31, 2026	31.50	31.54	30.04	30.05	30.05	-4.42%	28,201,650
Mar 30, 2026	31.37	31.77	30.53	31.44	31.44	-2.12%	23,507,740
Mar 27, 2026	30.29	32.69	30.01	32.12	32.12	3.65%	32,319,850
Mar 26, 2026	33.08	33.10	30.97	30.99	30.99	-6.29%	35,086,924
Mar 25, 2026	32.61	33.62	32.61	33.07	33.07	-1.31%	32,794,560
Mar 24, 2026	34.48	34.73	32.60	33.51	33.51	-1.85%	32,016,650
Mar 23, 2026	34.00	35.48	33.78	34.14	34.14	-4.69%	32,758,760
Mar 20, 2026	36.77	36.78	35.50	35.82	35.82	-3.55%	42,324,920
Mar 19, 2026	35.70	37.70	35.41	37.14	37.14	1.56%	55,412,102
Mar 18, 2026	35.80	36.66	35.01	36.57	36.57	0.94%	41,950,710
Mar 17, 2026	36.50	37.10	35.58	36.23	36.23	-4.00%	61,989,160
Mar 16, 2026	38.82	39.87	37.32	37.74	37.74	5.04%	78,768,590
Mar 13, 2026	37.48	37.56	35.80	35.93	35.93	-6.31%	63,703,260
Mar 12, 2026	36.60	38.98	36.52	38.35	38.35	5.85%	92,714,200
Mar 11, 2026	35.88	37.10	35.86	36.23	36.23	0.89%	51,755,450
Mar 10, 2026	35.48	36.10	34.96	35.91	35.91	1.21%	41,512,686
Mar 9, 2026	35.65	36.00	34.21	35.48	35.48	-4.26%	56,675,250
Mar 6, 2026	35.49	37.37	35.22	37.06	37.06	4.42%	59,886,150
Mar 5, 2026	37.08	37.57	35.04	35.49	35.49	-1.14%	55,698,940
Mar 4, 2026	34.86	36.60	34.86	35.90	35.90	1.67%	40,095,990
Mar 3, 2026	36.01	37.20	35.18	35.31	35.31	0.03%	57,676,970
Mar 2, 2026	35.01	35.86	33.95	35.30	35.30	-3.39%	49,280,130
Feb 27, 2026	36.19	37.51	36.01	36.54	36.54	2.21%	50,741,690
Feb 26, 2026	37.70	38.26	35.58	35.75	35.75	-1.22%	59,016,640
Feb 25, 2026	34.16	36.88	34.16	36.19	36.19	6.07%	63,281,900
Feb 24, 2026	34.00	34.77	33.71	34.12	34.12	1.91%	26,218,090
Feb 13, 2026	33.41	34.16	33.30	33.48	33.48	-0.06%	17,429,120
Feb 12, 2026	33.44	33.90	32.88	33.50	33.50	-1.24%	22,563,530
Feb 11, 2026	33.78	34.60	33.38	33.92	33.92	0.12%	31,909,130
Feb 10, 2026	34.40	34.66	33.81	33.88	33.88	-1.88%	22,907,850
Feb 9, 2026	35.50	35.96	34.40	34.53	34.53	1.17%	37,785,202
Feb 6, 2026	33.00	34.91	32.96	34.13	34.13	1.52%	37,098,430
Feb 5, 2026	32.87	33.77	32.68	33.62	33.62	0.66%	22,114,790
Feb 4, 2026	32.05	34.24	31.95	33.40	33.40	2.93%	38,408,360
Feb 3, 2026	32.31	32.50	31.96	32.45	32.45	2.37%	17,989,627
Feb 2, 2026	32.07	32.55	31.60	31.70	31.70	-0.81%	14,943,870
Jan 30, 2026	32.39	32.40	31.69	31.96	31.96	-1.63%	16,267,840
Jan 29, 2026	32.18	33.15	31.81	32.49	32.49	-0.12%	20,172,190
Jan 28, 2026	32.93	33.30	32.37	32.53	32.53	-1.48%	17,658,390
Jan 27, 2026	33.04	33.45	32.30	33.02	33.02	-0.57%	18,312,220
Jan 26, 2026	34.60	34.60	32.99	33.21	33.21	-4.02%	28,331,230