SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.38	52.10	46.38	48.30	48.30	2.55%	17,679,352
Nov 12, 2026	46.65	48.46	46.44	47.10	47.10	1.12%	10,000,912
Nov 11, 2026	46.20	46.94	46.05	46.58	46.58	-0.21%	5,617,929
Nov 10, 2026	47.10	47.20	46.46	46.68	46.68	0.91%	4,407,000
Nov 9, 2026	46.38	46.90	45.95	46.26	46.26	0.65%	4,578,829
Nov 6, 2026	44.50	46.98	44.38	45.96	45.96	-0.37%	7,827,080
Nov 5, 2026	45.50	46.88	45.23	46.13	46.13	-0.02%	8,615,595
Nov 4, 2026	44.60	46.47	43.54	46.14	46.14	5.39%	11,908,104
Nov 3, 2026	44.35	45.57	43.60	43.78	43.78	-2.73%	10,520,977
Nov 2, 2026	43.60	45.33	41.40	45.01	45.01	0.02%	13,404,239
Oct 30, 2026	46.58	46.80	43.85	45.00	45.00	-4.17%	12,710,188
Oct 29, 2026	48.01	48.15	46.75	46.96	46.96	-3.87%	7,865,758
Oct 28, 2026	49.80	49.89	47.88	48.85	48.85	-2.88%	8,972,293
Oct 27, 2026	51.94	52.50	50.30	50.30	50.30	-3.16%	5,527,750
Oct 26, 2026	51.60	52.70	51.50	51.94	51.94	-0.13%	7,053,114
Oct 23, 2026	48.38	52.20	48.10	52.01	52.01	6.62%	10,343,333
Oct 22, 2026	49.16	49.96	48.77	48.78	48.78	-1.05%	5,318,304
Oct 21, 2026	49.30	50.20	49.08	49.30	49.30	-0.04%	4,589,744
Oct 20, 2026	47.70	49.43	47.46	49.32	49.32	2.64%	5,526,245
Oct 19, 2026	47.40	48.39	46.80	48.05	48.05	0.73%	4,742,583
Oct 16, 2026	49.00	49.36	47.38	47.70	47.70	-1.49%	5,933,047
Oct 15, 2026	49.60	50.48	48.40	48.42	48.42	-4.18%	6,414,108
Oct 14, 2026	51.40	51.65	50.49	50.53	50.53	-2.23%	4,985,789
Oct 13, 2026	49.64	52.00	49.28	51.68	51.68	2.80%	8,128,260
Oct 12, 2026	50.20	50.70	49.90	50.27	50.27	-	3,915,669
Oct 9, 2026	49.16	50.50	48.95	50.27	50.27	2.38%	6,758,938
Oct 8, 2026	50.57	51.58	48.92	49.10	49.10	-3.17%	6,072,498
Sep 30, 2026	51.83	51.96	50.51	50.71	50.71	-1.53%	5,450,863
Sep 29, 2026	51.79	52.63	51.50	51.50	51.50	-1.15%	5,115,224
Sep 28, 2026	52.02	52.50	51.50	52.10	52.10	-0.91%	7,427,471
Sep 24, 2026	53.28	53.40	51.40	52.58	52.58	-1.31%	10,285,251
Sep 23, 2026	52.64	53.78	52.47	53.28	53.28	1.04%	10,142,065
Sep 22, 2026	52.75	53.49	52.30	52.73	52.73	0.96%	10,557,926
Sep 21, 2026	51.00	52.65	50.88	52.23	52.23	2.07%	10,208,527
Sep 18, 2026	50.00	51.56	49.80	51.17	51.17	1.73%	10,081,583
Sep 17, 2026	47.50	50.49	47.35	50.30	50.30	4.90%	11,312,918
Sep 16, 2026	47.40	48.19	46.86	47.95	47.95	1.31%	5,102,801
Sep 15, 2026	47.73	48.10	47.27	47.33	47.33	-0.90%	3,809,317
Sep 14, 2026	46.80	48.35	46.71	47.76	47.76	1.19%	4,114,064
Sep 11, 2026	48.10	48.35	46.64	47.20	47.20	-2.48%	6,006,101
Sep 10, 2026	49.09	49.19	48.32	48.40	48.40	-2.02%	4,584,769
Sep 9, 2026	49.43	49.70	49.18	49.40	49.40	-	3,270,455
Sep 8, 2026	49.99	50.05	49.33	49.40	49.40	-1.14%	5,106,973
Sep 7, 2026	50.56	50.73	49.76	49.97	49.97	-0.44%	5,468,250
Sep 4, 2026	50.69	51.45	50.07	50.19	50.19	-0.46%	5,461,861
Sep 3, 2026	50.53	50.86	50.01	50.42	50.42	-0.08%	3,636,351
Sep 2, 2026	50.96	51.25	50.36	50.46	50.46	-1.94%	4,145,337
Sep 1, 2026	51.51	51.77	51.02	51.46	51.46	-0.04%	4,673,555
Aug 31, 2026	50.40	51.58	50.22	51.48	51.48	1.06%	5,058,285
Aug 28, 2026	51.45	51.65	50.86	50.94	50.94	-0.16%	5,089,499