SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	30.13	30.13	29.65	29.75	29.75	-0.53%	3,106,410
Apr 30, 2026	29.94	30.69	29.85	29.91	29.91	0.37%	2,289,000
Apr 29, 2026	29.74	30.20	29.36	29.80	29.80	0.20%	2,624,390
Apr 28, 2026	29.73	30.45	29.51	29.74	29.74	-0.07%	2,708,700
Apr 27, 2026	29.50	30.06	29.30	29.76	29.76	0.85%	2,793,600
Apr 24, 2026	30.40	30.44	28.81	29.51	29.51	-2.67%	5,111,370
Apr 23, 2026	31.11	31.41	29.80	30.32	30.32	-3.25%	7,465,789
Apr 22, 2026	29.83	31.34	29.50	31.34	31.34	4.61%	6,735,527
Apr 21, 2026	30.04	30.59	29.50	29.96	29.96	-0.27%	6,088,237
Apr 20, 2026	27.00	30.19	26.83	30.04	30.04	12.51%	11,396,430
Apr 17, 2026	26.81	27.25	26.25	26.70	26.70	-0.07%	3,107,070
Apr 16, 2026	25.28	26.89	25.28	26.72	26.72	6.07%	6,378,684
Apr 15, 2026	25.65	25.84	25.13	25.19	25.19	-1.72%	2,361,100
Apr 14, 2026	26.09	26.19	25.35	25.63	25.63	-0.47%	2,171,750
Apr 13, 2026	25.29	25.78	24.85	25.75	25.75	0.98%	3,245,670
Apr 10, 2026	24.53	25.90	24.52	25.50	25.50	4.59%	4,752,600
Apr 9, 2026	24.15	25.03	24.01	24.38	24.38	0.66%	3,238,865
Apr 8, 2026	23.86	24.50	23.52	24.22	24.22	3.95%	2,586,520
Apr 7, 2026	23.15	23.50	23.00	23.30	23.30	1.26%	1,325,560
Apr 3, 2026	23.63	23.78	22.86	23.01	23.01	-2.13%	1,825,520
Apr 2, 2026	24.45	24.50	23.40	23.51	23.51	-3.69%	2,751,115
Apr 1, 2026	23.20	24.50	22.98	24.41	24.41	6.87%	4,620,455
Mar 31, 2026	23.59	23.60	22.73	22.84	22.84	-2.27%	2,062,400
Mar 30, 2026	23.19	23.80	22.93	23.37	23.37	0.78%	2,000,600
Mar 27, 2026	22.39	23.25	22.21	23.19	23.19	2.88%	2,668,200
Mar 26, 2026	22.85	23.62	22.30	22.54	22.54	-1.57%	2,636,300
Mar 25, 2026	23.00	23.22	22.41	22.90	22.90	1.51%	2,182,520
Mar 24, 2026	22.19	22.66	21.58	22.56	22.56	4.49%	2,703,400
Mar 23, 2026	22.95	23.22	21.40	21.59	21.59	-7.85%	3,608,340
Mar 20, 2026	23.65	23.83	22.92	23.43	23.43	-0.21%	2,842,100
Mar 19, 2026	24.77	24.77	23.20	23.48	23.48	-4.94%	2,825,200
Mar 18, 2026	24.40	24.77	24.08	24.70	24.70	1.23%	2,186,580
Mar 17, 2026	25.15	25.27	24.30	24.40	24.40	-2.79%	2,383,600
Mar 16, 2026	25.45	25.70	25.00	25.10	25.10	-1.80%	1,777,515
Mar 13, 2026	25.86	26.07	25.36	25.56	25.56	-0.78%	1,807,415
Mar 12, 2026	26.11	26.21	25.73	25.76	25.76	-1.38%	2,146,890
Mar 11, 2026	26.29	26.85	25.85	26.12	26.12	-0.61%	2,610,770
Mar 10, 2026	26.40	26.98	26.20	26.28	26.28	-0.61%	2,663,020
Mar 9, 2026	27.20	27.20	25.80	26.44	26.44	-1.16%	2,790,880
Mar 6, 2026	27.28	27.28	26.38	26.75	26.75	-0.93%	2,974,670
Mar 5, 2026	27.70	27.70	26.90	27.00	27.00	-0.59%	4,136,120
Mar 4, 2026	25.73	27.79	25.70	27.16	27.16	3.11%	6,123,770
Mar 3, 2026	27.80	28.18	26.20	26.34	26.34	-2.37%	7,763,230
Mar 2, 2026	24.78	27.65	24.20	26.98	26.98	8.22%	9,694,859
Feb 27, 2026	24.89	25.33	24.36	24.93	24.93	0.24%	3,495,990
Feb 26, 2026	25.79	25.80	24.75	24.87	24.87	-1.74%	2,868,600
Feb 25, 2026	25.23	25.72	25.12	25.31	25.31	1.04%	2,813,600
Feb 24, 2026	24.99	25.15	24.59	25.05	25.05	2.24%	3,389,100
Feb 13, 2026	24.71	25.09	24.50	24.50	24.50	-0.49%	2,340,180
Feb 12, 2026	25.05	25.35	24.60	24.62	24.62	-2.11%	2,304,750