SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	64.30	66.16	64.30	65.60	-	0.75%	7,355,241
May 19, 2026	64.26	65.23	62.71	65.11	65.11	0.32%	11,935,690
May 18, 2026	64.30	66.10	64.18	64.90	64.90	0.40%	9,985,677
May 15, 2026	65.45	66.99	64.20	64.64	64.64	-1.45%	13,245,510
May 14, 2026	68.31	68.92	65.50	65.59	65.59	-3.98%	13,898,770
May 13, 2026	67.10	68.40	65.80	68.31	68.31	-0.38%	17,973,530
May 12, 2026	67.26	69.85	65.69	68.57	68.57	1.60%	18,425,380
May 11, 2026	67.35	68.27	67.08	67.49	67.49	1.55%	15,872,910
May 8, 2026	66.27	67.39	65.85	66.46	66.46	-1.25%	11,839,230
May 7, 2026	67.16	68.15	66.32	67.30	67.30	0.21%	16,438,760
May 6, 2026	67.58	70.35	66.95	67.16	67.16	1.79%	28,253,460
Apr 30, 2026	61.90	66.78	61.73	65.98	65.98	6.90%	20,739,370
Apr 29, 2026	61.51	62.00	60.70	61.72	61.72	-0.64%	8,148,562
Apr 28, 2026	63.16	64.28	61.50	62.12	62.12	-2.45%	10,498,020
Apr 27, 2026	61.51	64.10	61.05	63.68	63.68	4.74%	15,691,880
Apr 24, 2026	60.50	61.68	58.88	60.80	60.80	-2.12%	11,685,450
Apr 23, 2026	61.84	62.90	61.35	62.12	62.12	0.63%	9,361,132
Apr 22, 2026	60.91	61.82	60.81	61.73	61.73	0.59%	6,172,771
Apr 21, 2026	62.30	62.30	60.96	61.37	61.37	-1.49%	6,018,688
Apr 20, 2026	61.50	62.98	61.33	62.30	62.30	1.07%	7,563,119
Apr 17, 2026	60.60	62.36	60.41	61.64	61.64	1.20%	7,712,101
Apr 16, 2026	60.71	61.26	60.57	60.91	60.91	0.12%	7,199,242
Apr 15, 2026	61.50	62.78	60.80	60.84	60.84	0.02%	10,576,910
Apr 14, 2026	60.84	60.89	60.19	60.83	60.83	0.98%	7,139,245
Apr 13, 2026	58.90	61.39	58.80	60.24	60.24	1.18%	8,168,431
Apr 10, 2026	58.98	60.49	58.77	59.54	59.54	1.66%	7,233,562
Apr 9, 2026	58.48	58.88	58.18	58.57	58.57	-0.98%	5,719,947
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%	4,730,947
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%	8,013,932
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