SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.09	25.14	23.82	23.94	23.94	-4.28%	18,697,180
May 28, 2026	24.85	25.16	24.30	25.01	25.01	0.40%	17,441,200
May 27, 2026	26.12	26.31	24.80	24.91	24.91	-5.10%	21,337,060
May 26, 2026	25.97	26.39	25.67	26.25	26.25	0.34%	16,150,360
May 25, 2026	26.55	26.82	25.80	26.16	26.16	-0.91%	16,033,960
May 22, 2026	26.45	26.71	26.06	26.40	26.40	-0.26%	15,703,460
May 21, 2026	27.25	27.84	26.43	26.47	26.47	-2.83%	22,155,420
May 20, 2026	27.39	27.65	26.80	27.24	27.24	-0.84%	17,893,320
May 19, 2026	27.56	27.60	27.10	27.47	27.47	-0.43%	14,743,620
May 18, 2026	27.52	27.87	27.15	27.59	27.59	-0.18%	13,774,500
May 15, 2026	27.92	28.41	27.50	27.64	27.64	-0.43%	18,528,040
May 14, 2026	29.18	29.20	27.74	27.76	27.76	-3.98%	21,431,750
May 13, 2026	29.00	29.22	28.70	28.91	28.91	-0.17%	17,937,110
May 12, 2026	29.57	29.59	28.81	28.96	28.96	-1.30%	17,981,490
May 11, 2026	29.31	29.64	29.12	29.34	29.34	-0.03%	20,403,610
May 8, 2026	29.32	29.76	29.25	29.35	29.35	-0.68%	17,230,700
May 7, 2026	29.34	29.62	29.00	29.61	29.55	1.06%	22,223,850
May 6, 2026	28.78	29.57	28.77	29.30	29.24	2.92%	25,964,680
Apr 30, 2026	28.40	28.72	28.15	28.47	28.41	0.25%	15,759,200
Apr 29, 2026	27.41	28.56	27.40	28.40	28.34	1.79%	15,772,980
Apr 28, 2026	29.00	29.01	27.78	27.90	27.84	-4.09%	21,527,740
Apr 27, 2026	28.95	29.30	28.50	29.09	29.03	0.31%	16,569,200
Apr 24, 2026	29.70	29.85	28.95	29.00	28.94	-2.26%	17,603,270
Apr 23, 2026	30.46	30.70	29.61	29.67	29.61	-3.20%	22,727,340
Apr 22, 2026	30.21	30.65	30.05	30.65	30.59	0.69%	18,488,820
Apr 21, 2026	31.28	31.28	30.34	30.44	30.38	-2.87%	24,203,450
Apr 20, 2026	31.01	31.55	31.00	31.34	31.28	-0.76%	25,530,950
Apr 17, 2026	31.44	32.22	31.30	31.58	31.52	-0.06%	34,135,300
Apr 16, 2026	31.95	32.08	31.34	31.60	31.54	0.06%	24,606,160
Apr 15, 2026	32.50	32.76	31.37	31.58	31.52	-3.19%	36,864,960
Apr 14, 2026	32.99	33.16	32.19	32.62	32.55	-0.73%	37,082,260
Apr 13, 2026	32.00	33.40	31.90	32.86	32.79	-2.84%	53,996,060
Apr 10, 2026	30.48	35.45	30.26	33.82	33.75	12.36%	85,810,010
Apr 9, 2026	30.57	30.79	29.94	30.10	30.04	-3.15%	26,748,880
Apr 8, 2026	29.01	31.11	29.01	31.08	31.02	4.02%	47,313,580
Apr 7, 2026	28.62	30.85	28.61	29.88	29.82	4.48%	43,061,860
Apr 3, 2026	30.50	31.10	28.60	28.60	28.54	0.60%	33,636,090
Apr 2, 2026	29.70	29.78	28.32	28.43	28.37	-5.23%	28,480,170
Apr 1, 2026	30.52	30.70	29.62	30.00	29.94	-0.17%	25,693,460
Mar 31, 2026	31.50	31.54	30.04	30.05	29.99	-4.42%	28,201,650
Mar 30, 2026	31.37	31.77	30.53	31.44	31.38	-2.12%	23,507,740
Mar 27, 2026	30.29	32.69	30.01	32.12	32.05	3.65%	32,319,850
Mar 26, 2026	33.08	33.10	30.97	30.99	30.93	-6.29%	35,075,420
Mar 25, 2026	32.61	33.62	32.61	33.07	33.00	-1.31%	32,794,560
Mar 24, 2026	34.48	34.73	32.60	33.51	33.44	-1.85%	32,016,650
Mar 23, 2026	34.00	35.48	33.78	34.14	34.07	-4.69%	32,758,760
Mar 20, 2026	36.77	36.78	35.50	35.82	35.75	-3.55%	42,324,920
Mar 19, 2026	35.70	37.70	35.41	37.14	37.06	1.56%	55,410,900
Mar 18, 2026	35.80	36.66	35.01	36.57	36.50	0.94%	41,950,710
Mar 17, 2026	36.50	37.10	35.58	36.23	36.16	-4.00%	61,989,160