SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.31	36.62	34.42	34.76	34.76	-4.08%	10,392,600
May 26, 2026	36.99	37.10	35.50	36.24	36.24	-3.10%	10,311,200
May 25, 2026	35.77	37.48	35.17	37.40	37.40	4.15%	15,832,740
May 22, 2026	35.19	36.16	34.03	35.91	35.91	3.07%	16,052,500
May 21, 2026	38.45	40.83	34.62	34.84	34.84	-6.09%	24,150,943
May 20, 2026	36.46	37.66	36.18	37.10	37.10	1.50%	13,411,400
May 19, 2026	34.93	37.19	34.50	36.55	36.55	3.60%	14,530,600
May 18, 2026	34.78	35.60	34.46	35.28	35.28	1.47%	9,023,428
May 15, 2026	34.34	35.79	34.05	34.77	34.77	1.25%	11,080,500
May 14, 2026	35.33	35.39	34.34	34.34	34.34	-3.08%	7,759,500
May 13, 2026	34.42	35.61	34.22	35.43	35.43	1.93%	8,699,584
May 12, 2026	34.92	35.34	34.21	34.76	34.76	-0.54%	7,743,436
May 11, 2026	34.92	35.24	34.42	34.95	34.95	0.06%	8,118,162
May 8, 2026	34.30	35.11	34.21	34.93	34.93	0.87%	8,032,300
May 7, 2026	34.09	34.97	33.88	34.63	34.63	1.67%	8,649,751
May 6, 2026	34.22	34.39	33.87	34.06	34.06	0.41%	9,088,726
Apr 30, 2026	34.00	34.34	33.53	33.92	33.92	0.36%	8,274,711
Apr 29, 2026	33.05	34.43	32.82	33.80	33.80	1.50%	10,295,750
Apr 28, 2026	33.14	33.90	32.88	33.30	33.30	-0.48%	8,142,200
Apr 27, 2026	31.94	33.72	31.94	33.46	33.46	4.37%	9,567,138
Apr 24, 2026	31.26	32.44	30.68	32.06	32.06	1.87%	8,463,700
Apr 23, 2026	32.55	32.90	31.15	31.47	31.47	-4.23%	10,020,190
Apr 22, 2026	31.57	33.10	31.51	32.86	32.86	3.30%	7,456,339
Apr 21, 2026	32.50	32.54	31.55	31.81	31.81	-2.24%	6,369,254
Apr 20, 2026	32.59	33.18	32.28	32.54	32.54	-0.55%	6,221,588
Apr 17, 2026	32.25	33.15	32.16	32.72	32.72	0.46%	6,144,000
Apr 16, 2026	32.52	32.71	32.08	32.57	32.57	0.12%	6,446,700
Apr 15, 2026	32.80	33.49	32.40	32.53	32.53	0.37%	7,849,254
Apr 14, 2026	33.05	33.29	31.96	32.41	32.41	-0.18%	6,379,700
Apr 13, 2026	32.30	33.00	32.14	32.47	32.47	-0.82%	4,828,400
Apr 10, 2026	33.19	33.56	32.74	32.74	32.74	-0.55%	6,847,754
Apr 9, 2026	32.50	33.45	32.41	32.92	32.92	-0.81%	6,923,400
Apr 8, 2026	32.24	33.22	32.00	33.19	33.19	4.80%	11,555,380
Apr 7, 2026	31.45	33.25	31.02	31.67	31.67	5.18%	16,348,400
Apr 3, 2026	30.40	30.65	29.89	30.11	30.11	-0.17%	5,166,400
Apr 2, 2026	30.99	31.14	29.91	30.16	30.16	-3.21%	5,333,127
Apr 1, 2026	31.39	31.58	30.74	31.16	31.16	2.67%	8,009,381
Mar 31, 2026	30.14	31.43	29.82	30.35	30.35	0.13%	9,053,591
Mar 30, 2026	29.49	30.45	29.01	30.31	30.31	0.60%	5,357,827
Mar 27, 2026	29.21	30.70	29.21	30.13	30.13	0.60%	5,148,700
Mar 26, 2026	30.94	31.09	29.74	29.95	29.95	-3.85%	6,405,600
Mar 25, 2026	30.98	31.80	30.82	31.15	31.15	1.07%	8,252,400
Mar 24, 2026	30.23	30.98	29.21	30.82	30.82	4.02%	9,412,466
Mar 23, 2026	31.40	31.64	29.17	29.63	29.63	-8.41%	11,581,100
Mar 20, 2026	34.48	34.69	32.22	32.35	32.35	-5.13%	9,739,900
Mar 19, 2026	33.53	34.71	32.90	34.10	34.10	-0.26%	9,246,130
Mar 18, 2026	33.48	34.37	33.35	34.19	34.19	3.20%	6,886,500
Mar 17, 2026	35.36	35.59	33.08	33.13	33.13	-5.91%	8,717,612
Mar 16, 2026	35.50	35.59	34.12	35.21	35.21	-1.07%	6,712,900
Mar 13, 2026	35.40	36.60	35.00	35.59	35.59	-0.84%	9,852,842