SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	67.12	80.88	65.87	80.62	-	19.44%	61,841,794
Apr 28, 2026	68.23	68.95	66.01	67.50	67.50	-2.51%	33,752,310
Apr 27, 2026	68.37	70.20	67.67	69.24	69.24	-0.09%	32,226,020
Apr 24, 2026	67.12	70.53	65.63	69.30	69.30	1.78%	39,303,150
Apr 23, 2026	68.00	69.78	65.08	68.09	68.09	0.28%	39,882,610
Apr 22, 2026	67.35	69.55	66.92	67.90	67.90	1.16%	31,141,490
Apr 21, 2026	68.21	68.21	65.03	67.12	67.12	-0.40%	27,946,240
Apr 20, 2026	67.20	68.30	66.24	67.39	67.39	-2.31%	32,809,060
Apr 17, 2026	67.30	69.28	66.02	68.98	68.98	0.58%	46,951,980
Apr 16, 2026	64.11	69.96	62.99	68.58	68.58	9.05%	66,538,310
Apr 15, 2026	65.57	65.57	62.51	62.89	62.89	-4.58%	42,561,080
Apr 14, 2026	59.00	66.00	58.58	65.91	65.91	10.79%	57,049,790
Apr 13, 2026	56.59	59.77	56.59	59.49	59.49	4.04%	42,894,839
Apr 10, 2026	55.00	58.89	54.99	57.18	57.18	7.10%	52,341,150
Apr 9, 2026	52.22	53.87	51.10	53.39	53.39	1.70%	30,248,838
Apr 8, 2026	52.11	53.23	50.95	52.50	52.50	2.94%	32,093,953
Apr 7, 2026	49.76	53.15	49.70	51.00	51.00	3.51%	32,787,330
Apr 3, 2026	52.30	52.35	49.10	49.27	49.27	-5.59%	29,456,200
Apr 2, 2026	53.70	54.95	51.78	52.19	52.19	-3.30%	36,461,770
Apr 1, 2026	56.00	56.69	52.50	53.97	53.97	-4.38%	44,237,870
Mar 31, 2026	56.89	59.93	56.03	56.44	56.44	-1.50%	40,544,470
Mar 30, 2026	58.70	59.35	55.08	57.30	57.30	-1.87%	37,332,910
Mar 27, 2026	58.02	59.86	55.66	58.39	58.39	-0.19%	53,567,010
Mar 26, 2026	58.56	61.30	57.13	58.50	58.50	-0.03%	58,204,460
Mar 25, 2026	58.60	59.76	56.86	58.52	58.52	-2.07%	48,281,710
Mar 24, 2026	61.01	61.80	57.10	59.76	59.76	-0.08%	44,430,694
Mar 23, 2026	59.52	62.81	59.41	59.81	59.81	-1.32%	53,993,958
Mar 20, 2026	55.00	63.96	54.97	60.61	60.61	10.48%	69,896,410
Mar 19, 2026	54.00	57.67	53.00	54.86	54.86	1.63%	43,124,770
Mar 18, 2026	54.68	55.57	53.13	53.98	53.98	-1.26%	25,594,470
Mar 17, 2026	57.59	58.39	54.50	54.67	54.67	-4.95%	32,469,410
Mar 16, 2026	58.48	59.66	56.60	57.52	57.52	-0.40%	35,409,700
Mar 13, 2026	58.58	61.66	57.50	57.75	57.75	-0.48%	60,847,915
Mar 12, 2026	56.67	59.38	55.87	58.03	58.03	3.26%	64,327,442
Mar 11, 2026	51.77	57.91	50.68	56.20	56.20	7.93%	72,077,550
Mar 10, 2026	50.60	52.40	49.44	52.07	52.07	-0.50%	39,611,610
Mar 9, 2026	46.50	52.68	46.46	52.33	52.33	10.54%	54,313,770
Mar 6, 2026	46.10	47.99	45.73	47.34	47.34	2.36%	20,761,402
Mar 5, 2026	47.51	47.83	45.95	46.25	46.25	-2.84%	25,706,880
Mar 4, 2026	48.22	49.53	47.30	47.60	47.60	-3.13%	37,408,320
Mar 3, 2026	48.97	51.14	47.56	49.14	49.14	8.96%	74,624,820
Mar 2, 2026	43.32	48.15	43.32	45.10	45.10	2.15%	36,735,510
Feb 27, 2026	43.37	44.50	43.00	44.15	44.15	1.56%	25,096,631
Feb 26, 2026	48.58	48.78	43.00	43.47	43.47	-9.15%	47,920,780
Feb 25, 2026	47.99	48.40	46.05	47.85	47.85	0.02%	21,979,830
Feb 24, 2026	48.91	49.20	47.55	47.84	47.84	-1.22%	13,639,750
Feb 13, 2026	49.05	49.95	48.37	48.43	48.43	-1.14%	16,533,450
Feb 12, 2026	47.75	50.00	47.75	48.99	48.99	2.23%	21,318,120
Feb 11, 2026	47.05	48.29	47.00	47.92	47.92	1.46%	17,794,140
Feb 10, 2026	47.88	48.70	47.10	47.23	47.23	-2.01%	19,117,930
Feb 9, 2026	48.60	49.19	47.65	48.20	48.20	-0.41%	25,214,510
Feb 6, 2026	46.32	49.49	45.91	48.40	48.40	2.61%	33,765,930
Feb 5, 2026	46.90	47.99	45.01	47.17	47.17	0.36%	26,701,590
Feb 4, 2026	46.10	47.34	45.50	47.00	47.00	0.53%	20,034,950
Feb 3, 2026	46.26	47.47	45.66	46.75	46.75	1.63%	23,616,869
Feb 2, 2026	46.44	48.18	45.94	46.00	46.00	1.81%	37,126,020
Jan 30, 2026	43.73	45.98	42.84	45.18	45.18	2.94%	32,368,824
Jan 29, 2026	46.00	46.04	43.61	43.89	43.89	-3.43%	25,006,130
Jan 28, 2026	46.50	46.68	45.26	45.45	45.45	-3.13%	26,489,229
Jan 27, 2026	50.70	50.70	45.76	46.92	46.92	-4.73%	39,061,120
Jan 26, 2026	51.68	54.00	49.12	49.25	49.25	3.77%	65,257,142
Jan 23, 2026	45.42	47.51	45.05	47.46	47.46	5.75%	31,917,379
Jan 22, 2026	45.53	46.48	44.20	44.88	44.88	-2.39%	28,720,540
Jan 21, 2026	45.60	46.65	45.53	45.98	45.98	-0.26%	25,482,685
Jan 20, 2026	51.07	51.33	45.80	46.10	46.10	-9.32%	44,672,510
Jan 19, 2026	50.36	51.52	50.11	50.84	50.84	0.47%	16,014,210
Jan 16, 2026	53.31	53.60	50.00	50.60	50.60	-4.09%	31,971,690
Jan 15, 2026	51.77	54.65	51.67	52.76	52.76	1.29%	23,389,060
Jan 14, 2026	50.66	54.80	50.38	52.09	52.09	2.74%	35,590,760
Jan 13, 2026	52.58	53.31	49.72	50.70	50.70	-2.84%	28,950,700
Jan 12, 2026	51.97	54.50	51.40	52.18	52.18	-2.32%	31,791,380
Jan 9, 2026	52.54	54.40	51.80	53.42	53.42	0.38%	22,355,613
Jan 8, 2026	52.45	53.93	51.39	53.22	53.22	1.47%	27,899,254
Jan 7, 2026	53.47	55.52	52.05	52.45	52.45	-1.13%	28,208,640
Jan 6, 2026	53.86	54.15	51.81	53.05	53.05	-1.43%	25,284,450
Jan 5, 2026	53.40	54.15	52.38	53.82	53.82	1.13%	19,115,120
Dec 31, 2025	55.17	55.46	53.12	53.22	53.22	-3.76%	17,900,680
Dec 30, 2025	55.13	56.30	54.08	55.30	55.30	-0.77%	19,614,707
Dec 29, 2025	56.60	57.48	55.20	55.73	55.73	-3.40%	22,114,180
Dec 26, 2025	58.71	59.03	56.02	57.69	57.69	0.24%	32,021,090
Dec 25, 2025	56.71	57.89	55.06	57.55	57.55	0.44%	19,960,160
Dec 24, 2025	56.33	58.23	55.62	57.30	57.30	3.94%	32,583,170
Dec 23, 2025	51.30	56.94	51.03	55.13	55.13	8.61%	43,230,610
Dec 22, 2025	53.00	53.50	50.71	50.76	50.76	-1.49%	20,517,640
Dec 19, 2025	50.95	52.93	50.94	51.53	51.53	2.45%	21,641,811
Dec 18, 2025	51.37	52.16	50.30	50.30	50.30	-3.84%	18,032,540
Dec 17, 2025	50.58	53.15	50.23	52.31	52.31	3.83%	30,704,910
Dec 16, 2025	50.00	51.15	48.48	50.38	50.38	0.78%	23,707,235
Dec 15, 2025	50.88	51.76	49.85	49.99	49.99	0.22%	21,116,372
Dec 12, 2025	51.68	52.44	49.10	49.88	49.88	-2.77%	25,257,670
Dec 11, 2025	53.75	53.98	51.16	51.30	51.30	-5.11%	29,526,080
Dec 10, 2025	55.21	55.95	53.00	54.06	54.06	0.15%	27,906,890
Dec 9, 2025	55.50	55.87	52.76	53.98	53.98	-2.03%	21,126,600
Dec 8, 2025	53.93	55.98	52.70	55.10	55.10	1.85%	22,322,140
Dec 5, 2025	55.10	56.26	53.58	54.10	54.10	-0.79%	19,714,330
Dec 4, 2025	55.19	55.59	53.48	54.53	54.53	-2.05%	20,688,471
Dec 3, 2025	55.30	57.66	54.69	55.67	55.67	1.29%	32,086,130
Dec 2, 2025	57.37	57.86	54.60	54.96	54.96	-5.00%	33,215,220
Dec 1, 2025	58.14	59.88	57.36	57.85	57.85	-0.29%	36,615,090
Nov 28, 2025	55.55	60.55	54.94	58.02	58.02	5.11%	57,192,780