SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	190.56	203.33	190.56	194.35	194.35	2.07%	44,176,060
May 15, 2026	200.10	202.28	186.90	190.40	190.40	-5.04%	50,457,640
May 14, 2026	194.65	209.86	190.00	200.50	200.50	3.01%	63,300,780
May 13, 2026	181.46	195.44	178.96	194.64	194.64	5.43%	49,413,750
May 12, 2026	192.00	193.02	183.91	184.61	184.61	-4.63%	43,277,910
May 11, 2026	191.00	201.90	188.00	193.58	193.58	6.94%	68,203,590
May 8, 2026	183.95	184.88	180.00	181.02	181.02	-4.31%	46,317,880
May 7, 2026	194.77	199.00	188.66	189.18	189.18	-2.82%	53,954,360
May 6, 2026	188.99	204.00	186.00	194.66	194.66	11.43%	66,930,060
Apr 30, 2026	173.76	178.78	170.41	174.70	174.70	0.23%	39,217,990
Apr 29, 2026	169.06	175.95	169.06	174.30	174.30	1.57%	48,806,960
Apr 28, 2026	170.73	178.68	168.00	171.61	171.61	0.36%	53,172,090
Apr 27, 2026	163.87	172.86	163.00	170.99	170.99	5.52%	54,269,040
Apr 24, 2026	160.00	172.14	158.51	162.05	162.05	3.62%	66,089,330
Apr 23, 2026	164.44	164.98	153.84	156.39	156.39	-3.53%	35,607,830
Apr 22, 2026	159.80	162.21	158.80	162.12	162.12	0.81%	25,544,530
Apr 21, 2026	162.07	162.78	157.00	160.82	160.82	-1.94%	27,413,760
Apr 20, 2026	159.50	167.54	158.25	164.00	164.00	3.07%	40,263,650
Apr 17, 2026	156.00	160.58	153.33	159.12	159.12	1.48%	35,158,940
Apr 16, 2026	152.41	157.34	148.66	156.80	156.80	1.86%	33,063,270
Apr 15, 2026	160.00	162.96	152.58	153.94	153.94	-2.93%	42,325,330
Apr 14, 2026	155.30	163.00	154.70	158.58	158.58	4.33%	51,219,360
Apr 13, 2026	148.51	153.47	148.46	152.00	152.00	0.50%	36,577,180
Apr 10, 2026	150.00	153.49	148.95	151.25	151.25	2.51%	44,354,980
Apr 9, 2026	149.57	152.80	145.02	147.55	147.55	-0.43%	53,162,760
Apr 8, 2026	145.71	148.18	136.67	148.18	148.18	20.00%	59,699,080
Apr 7, 2026	123.50	126.94	122.80	123.48	123.48	1.23%	17,780,470
Apr 3, 2026	128.00	128.10	121.95	121.98	121.98	-2.80%	17,021,200
Apr 2, 2026	129.01	130.95	124.62	125.50	125.50	-2.01%	18,080,620
Apr 1, 2026	132.82	133.76	126.15	128.08	128.08	1.95%	26,570,720
Mar 31, 2026	133.34	133.76	124.41	125.63	125.63	-8.37%	35,261,690
Mar 30, 2026	140.06	143.97	135.00	137.10	137.10	-4.77%	26,118,210
Mar 27, 2026	140.00	146.66	137.10	143.96	143.96	-2.19%	19,862,320
Mar 26, 2026	143.00	155.00	141.94	147.19	147.19	-0.84%	29,150,450
Mar 25, 2026	144.49	152.86	143.60	148.44	148.44	3.23%	25,588,610
Mar 24, 2026	145.74	145.77	136.50	143.79	143.79	0.42%	24,809,310
Mar 23, 2026	149.76	153.20	142.80	143.19	143.19	-8.88%	27,449,020
Mar 20, 2026	163.96	165.50	154.00	157.15	157.15	-2.80%	31,427,540
Mar 19, 2026	162.92	167.20	160.08	161.68	161.68	-4.89%	32,867,990
Mar 18, 2026	156.50	172.95	155.30	169.99	169.99	10.63%	49,326,380
Mar 17, 2026	158.33	159.96	153.57	153.65	153.65	-3.90%	20,295,410
Mar 16, 2026	153.82	161.68	149.54	159.89	159.89	4.13%	30,151,310
Mar 13, 2026	150.00	159.99	149.46	153.55	153.55	0.56%	24,832,470
Mar 12, 2026	156.30	158.40	150.66	152.70	152.70	-2.63%	18,807,590
Mar 11, 2026	160.51	162.22	155.58	156.83	156.83	-3.10%	28,241,060
Mar 10, 2026	160.20	165.32	158.58	161.85	161.85	2.57%	36,564,680
Mar 9, 2026	149.01	158.67	145.00	157.80	157.80	1.78%	37,749,130
Mar 6, 2026	136.80	155.50	136.16	155.04	155.04	12.06%	55,438,920
Mar 5, 2026	145.52	145.98	137.50	138.35	138.35	-1.54%	25,389,290
Mar 4, 2026	137.00	146.76	137.00	140.52	140.52	3.95%	31,478,590