SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	55.16	58.88	55.16	58.62	-	-0.90%	3,465,853
Apr 8, 2026	57.30	59.18	57.10	59.15	59.15	5.34%	9,580,135
Apr 7, 2026	55.16	56.83	55.16	56.15	56.15	2.00%	5,795,927
Apr 3, 2026	56.23	56.52	54.99	55.05	55.05	-1.75%	5,652,720
Apr 2, 2026	58.00	58.03	55.71	56.03	56.03	-3.83%	7,680,084
Apr 1, 2026	58.70	58.89	57.88	58.26	58.26	1.13%	5,016,916
Mar 31, 2026	58.30	59.25	57.57	57.61	57.61	-1.15%	5,540,624
Mar 30, 2026	58.60	59.23	57.20	58.28	58.28	-1.89%	6,478,321
Mar 27, 2026	58.30	59.88	58.11	59.40	59.40	0.07%	4,731,047
Mar 26, 2026	60.75	61.19	59.20	59.36	59.36	-2.51%	6,010,256
Mar 25, 2026	60.37	61.44	60.17	60.89	60.89	0.88%	7,024,911
Mar 24, 2026	60.77	61.22	58.34	60.36	60.36	0.97%	9,493,098
Mar 23, 2026	63.00	63.30	59.59	59.78	59.78	-7.22%	10,814,260
Mar 20, 2026	65.00	65.52	64.37	64.43	64.43	-0.29%	6,616,423
Mar 19, 2026	64.60	65.37	64.30	64.62	64.62	-1.45%	5,290,532
Mar 18, 2026	64.55	66.00	64.02	65.57	65.57	2.02%	7,415,784
Mar 17, 2026	65.90	65.93	64.23	64.27	64.27	-2.25%	5,451,639
Mar 16, 2026	64.71	65.93	63.63	65.75	65.75	1.72%	7,576,985
Mar 13, 2026	65.30	65.58	64.52	64.64	64.64	-1.46%	5,329,269
Mar 12, 2026	66.33	66.80	65.17	65.60	65.60	-1.16%	5,673,341
Mar 11, 2026	67.49	67.76	66.27	66.37	66.37	-1.66%	7,397,076
Mar 10, 2026	66.80	67.62	66.42	67.49	67.49	2.24%	8,016,132
Mar 9, 2026	66.49	66.60	64.56	66.01	66.01	-2.24%	9,690,629
Mar 6, 2026	67.00	67.75	66.78	67.52	67.52	0.36%	5,972,091
Mar 5, 2026	69.17	69.30	66.66	67.28	67.28	-1.10%	10,725,320
Mar 4, 2026	70.75	70.79	64.15	68.03	68.03	-6.40%	15,938,640
Mar 3, 2026	74.50	75.00	72.63	72.68	72.68	0.26%	19,623,810
Mar 2, 2026	73.75	75.34	72.30	72.49	72.49	0.62%	15,918,750
Feb 27, 2026	71.66	72.47	71.30	72.04	72.04	-0.11%	6,646,318
Feb 26, 2026	72.20	72.62	71.04	72.12	72.12	0.22%	8,403,216
Feb 25, 2026	72.00	72.40	71.78	71.96	71.96	0.08%	5,597,311
Feb 24, 2026	72.39	72.53	71.30	71.90	71.90	0.45%	5,495,683
Feb 13, 2026	72.24	72.94	71.50	71.58	71.58	-1.46%	6,050,863
Feb 12, 2026	72.00	72.95	71.75	72.64	72.64	1.47%	7,890,246
Feb 11, 2026	71.30	71.98	71.20	71.59	71.59	0.10%	4,292,492
Feb 10, 2026	72.00	72.49	71.30	71.52	71.52	-0.45%	5,662,098
Feb 9, 2026	71.37	72.18	71.13	71.84	71.84	2.18%	6,742,456
Feb 6, 2026	70.29	71.30	69.58	70.31	70.31	-0.85%	6,419,940
Feb 5, 2026	71.40	71.78	70.70	70.91	70.91	-1.47%	6,388,764
Feb 4, 2026	71.50	72.28	70.64	71.97	71.97	-0.01%	8,468,211
Feb 3, 2026	71.77	72.28	70.80	71.98	71.98	1.52%	8,834,191
Feb 2, 2026	73.89	74.19	70.80	70.90	70.90	-4.55%	14,612,517
Jan 30, 2026	76.06	76.66	73.33	74.28	74.28	-2.88%	14,558,090
Jan 29, 2026	78.50	78.83	75.90	76.48	76.48	-2.82%	14,137,450
Jan 28, 2026	77.06	79.50	77.03	78.70	78.70	2.34%	19,675,170
Jan 27, 2026	75.59	77.57	73.82	76.90	76.90	1.17%	13,777,990
Jan 26, 2026	78.10	79.30	75.10	76.01	76.01	-3.12%	14,976,390
Jan 23, 2026	77.81	78.99	77.26	78.46	78.46	0.10%	14,986,730
Jan 22, 2026	79.70	82.49	78.12	78.38	78.38	0.45%	23,556,430
Jan 21, 2026	73.88	78.91	73.80	78.03	78.03	4.79%	26,431,150