SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.30	45.10	42.67	45.00	45.00	3.93%	5,226,070
May 27, 2026	43.34	45.25	42.98	43.30	43.30	0.23%	6,710,490
May 26, 2026	42.06	43.26	41.62	43.20	43.20	2.96%	5,830,610
May 25, 2026	40.66	42.33	40.10	41.96	41.96	4.30%	6,869,000
May 22, 2026	38.03	40.88	38.00	40.23	40.23	6.80%	6,409,520
May 21, 2026	40.77	41.13	37.50	37.67	37.67	-7.56%	8,737,290
May 20, 2026	43.27	43.27	38.68	40.75	40.75	-4.52%	10,303,590
May 19, 2026	42.95	44.00	40.53	42.68	42.68	-0.54%	8,509,680
May 18, 2026	39.54	43.55	39.48	42.91	42.91	6.53%	8,098,948
May 15, 2026	41.52	42.00	39.18	40.28	40.28	-2.35%	9,345,570
May 14, 2026	39.89	42.00	39.70	41.25	41.25	6.18%	10,651,360
May 13, 2026	37.50	38.95	36.90	38.85	38.85	3.21%	7,220,939
May 12, 2026	35.62	38.26	34.40	37.64	37.64	7.82%	9,546,280
May 11, 2026	33.54	34.99	32.40	34.91	34.91	7.22%	11,067,290
May 8, 2026	31.31	32.90	31.00	32.56	32.56	3.69%	5,307,610
May 7, 2026	29.80	31.60	29.51	31.40	31.40	5.55%	5,362,580
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%	2,624,290
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