SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	63.05	64.48	62.40	63.91	63.91	0.55%	3,532,518
Apr 23, 2026	65.00	65.63	62.69	63.56	63.56	-3.21%	6,992,663
Apr 22, 2026	65.46	66.59	65.34	65.67	65.67	-0.65%	3,463,342
Apr 21, 2026	63.78	66.59	63.50	66.10	66.10	2.58%	7,513,765
Apr 20, 2026	72.90	73.00	63.25	64.44	64.44	-12.08%	16,722,200
Apr 17, 2026	71.40	73.50	70.98	73.29	73.29	2.33%	3,129,863
Apr 16, 2026	69.22	71.91	69.05	71.62	71.62	3.75%	2,548,364
Apr 15, 2026	71.99	72.48	68.61	69.03	69.03	-3.59%	2,816,103
Apr 14, 2026	70.98	72.28	70.79	71.60	71.60	1.37%	2,135,750
Apr 13, 2026	72.38	72.38	69.42	70.63	70.63	-2.20%	3,010,000
Apr 10, 2026	72.29	73.04	71.59	72.22	72.22	0.91%	2,585,150
Apr 9, 2026	69.96	72.82	69.62	71.57	71.57	1.98%	3,012,379
Apr 8, 2026	67.28	71.38	66.98	70.18	70.18	6.41%	3,982,199
Apr 7, 2026	66.30	67.00	65.33	65.95	65.95	0.55%	1,337,916
Apr 3, 2026	66.67	66.97	65.43	65.59	65.59	-1.75%	1,368,050
Apr 2, 2026	67.25	67.51	66.34	66.76	66.76	-0.79%	1,818,757
Apr 1, 2026	66.36	67.59	65.67	67.29	67.29	2.64%	2,535,081
Mar 31, 2026	66.85	67.88	65.56	65.56	65.56	-2.22%	1,975,506
Mar 30, 2026	67.38	67.80	66.00	67.05	67.05	-1.14%	2,333,298
Mar 27, 2026	63.75	68.28	63.02	67.82	67.82	5.51%	5,025,824
Mar 26, 2026	65.26	65.70	63.86	64.28	64.28	-1.41%	2,144,427
Mar 25, 2026	64.65	66.37	64.50	65.20	65.20	0.93%	3,060,397
Mar 24, 2026	62.66	64.64	62.00	64.60	64.60	4.96%	4,973,739
Mar 23, 2026	64.43	64.92	60.66	61.55	61.55	-6.37%	6,542,606
Mar 20, 2026	66.75	68.09	65.50	65.74	65.74	-1.14%	3,831,415
Mar 19, 2026	70.00	70.37	66.04	66.50	66.50	-6.03%	4,863,990
Mar 18, 2026	71.05	72.37	69.05	70.77	70.77	-0.04%	3,320,683
Mar 17, 2026	73.30	74.36	70.80	70.80	70.80	-3.34%	4,354,417
Mar 16, 2026	76.66	77.44	72.55	73.25	73.25	-5.41%	5,822,100
Mar 13, 2026	74.63	78.82	74.31	77.44	77.44	4.21%	6,364,157
Mar 12, 2026	72.52	74.50	72.18	74.31	74.31	2.68%	4,237,645
Mar 11, 2026	73.09	73.94	72.00	72.37	72.37	-1.38%	2,880,271
Mar 10, 2026	71.63	73.66	71.53	73.38	73.38	2.73%	4,478,683
Mar 9, 2026	72.81	73.07	69.80	71.43	71.43	-2.82%	4,946,708
Mar 6, 2026	74.21	74.93	72.23	73.50	73.50	-1.88%	3,373,525
Mar 5, 2026	75.99	77.10	74.00	74.91	74.91	-0.39%	6,359,009
Mar 4, 2026	74.15	77.20	74.15	75.20	75.20	-0.40%	6,741,175
Mar 3, 2026	74.70	77.50	73.77	75.50	75.50	1.79%	7,976,343
Mar 2, 2026	73.84	75.80	73.45	74.17	74.17	-0.72%	5,377,611
Feb 27, 2026	72.45	74.77	71.26	74.71	74.71	0.97%	5,768,441
Feb 26, 2026	70.99	74.59	70.71	73.99	73.99	6.41%	7,750,243
Feb 25, 2026	70.76	71.48	69.10	69.53	69.53	-0.53%	5,513,835
Feb 24, 2026	69.42	70.88	68.58	69.90	69.90	1.48%	3,507,496
Feb 13, 2026	70.39	70.49	68.75	68.88	68.88	-1.73%	3,313,111
Feb 12, 2026	68.96	71.18	68.15	70.09	70.09	1.18%	3,866,074
Feb 11, 2026	66.55	69.64	66.55	69.27	69.27	4.15%	4,320,059
Feb 10, 2026	67.15	67.30	66.21	66.51	66.51	-0.86%	2,185,402
Feb 9, 2026	67.70	67.70	66.43	67.09	67.09	0.81%	2,708,827
Feb 6, 2026	68.06	68.49	66.55	66.55	66.55	-2.53%	3,357,922
Feb 5, 2026	69.00	69.20	67.61	68.28	68.28	-1.12%	2,340,226