SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.09	34.97	33.88	34.63	34.63	1.67%	8,649,951
May 6, 2026	34.22	34.39	33.87	34.06	34.06	0.41%	9,089,226
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%	10,296,057
Apr 28, 2026	33.14	33.90	32.88	33.30	33.30	-0.48%	8,142,400
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%	10,020,191
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%	11,583,100
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
Mar 12, 2026	36.44	37.00	35.50	35.89	35.89	-1.62%	10,755,850
Mar 11, 2026	36.46	37.02	36.05	36.48	36.48	-	15,360,000
Mar 10, 2026	35.21	38.50	35.00	36.48	36.48	8.22%	23,943,892
Mar 9, 2026	32.90	33.93	32.00	33.71	33.71	-0.74%	10,282,396
Mar 6, 2026	35.00	35.10	33.66	33.96	33.96	-3.74%	12,750,180
Mar 5, 2026	33.90	35.98	33.90	35.28	35.28	6.55%	19,398,170
Mar 4, 2026	32.42	33.90	32.24	33.11	33.11	1.38%	7,613,820
Mar 3, 2026	34.07	34.34	32.60	32.66	32.66	-4.25%	7,697,720
Mar 2, 2026	33.88	34.66	33.58	34.11	34.11	-1.67%	7,069,720
Feb 27, 2026	33.91	34.87	33.43	34.69	34.69	1.26%	7,758,060
Feb 26, 2026	33.55	34.52	33.42	34.26	34.26	1.81%	8,505,787
Feb 25, 2026	34.02	34.44	33.49	33.65	33.65	-1.09%	10,110,630
Feb 24, 2026	31.80	35.20	31.80	34.02	34.02	8.86%	21,271,610
Feb 13, 2026	30.63	31.48	30.48	31.25	31.25	2.26%	5,192,191