SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.37	40.50	37.37	38.25	38.25	3.52%	21,179,690
Apr 27, 2026	31.31	37.63	31.01	36.95	36.95	17.83%	22,404,200
Apr 24, 2026	31.46	31.75	30.45	31.36	31.36	-1.41%	5,480,000
Apr 23, 2026	32.00	32.82	31.71	31.81	31.81	-1.15%	3,098,400
Apr 22, 2026	32.60	32.60	31.88	32.18	32.18	-1.08%	3,040,759
Apr 21, 2026	32.15	32.58	31.85	32.53	32.53	1.09%	3,797,400
Apr 20, 2026	31.86	32.49	31.60	32.18	32.18	0.41%	3,489,658
Apr 17, 2026	32.22	32.92	31.93	32.05	32.05	-0.93%	4,074,900
Apr 16, 2026	30.75	32.77	30.41	32.35	32.35	5.79%	7,659,500
Apr 15, 2026	30.15	31.75	30.01	30.58	30.58	2.34%	5,800,770
Apr 14, 2026	29.50	30.05	29.22	29.88	29.88	1.70%	2,935,671
Apr 13, 2026	29.51	29.85	28.83	29.38	29.38	-0.54%	3,249,975
Apr 10, 2026	29.33	30.17	29.33	29.54	29.54	0.72%	2,785,700
Apr 9, 2026	29.29	29.79	29.01	29.33	29.33	-0.98%	2,615,370
Apr 8, 2026	28.88	30.26	28.88	29.62	29.62	3.06%	4,320,100
Apr 7, 2026	27.31	28.95	27.30	28.74	28.74	5.62%	3,854,800
Apr 3, 2026	27.81	27.98	27.15	27.21	27.21	-1.73%	1,950,400
Apr 2, 2026	28.04	28.40	27.50	27.69	27.69	-2.40%	2,181,393
Apr 1, 2026	28.46	28.66	28.18	28.37	28.37	1.54%	2,173,500
Mar 31, 2026	28.10	28.63	27.88	27.94	27.94	-0.68%	2,079,200
Mar 30, 2026	28.28	28.49	27.58	28.13	28.13	-1.88%	2,095,800
Mar 27, 2026	27.72	28.77	27.64	28.67	28.67	2.39%	1,818,300
Mar 26, 2026	28.49	28.65	27.55	28.00	28.00	-1.89%	1,961,800
Mar 25, 2026	28.19	28.75	28.11	28.54	28.54	1.93%	2,293,100
Mar 24, 2026	27.56	28.09	27.20	28.00	28.00	3.32%	3,585,500
Mar 23, 2026	28.31	28.81	26.79	27.10	27.10	-5.97%	6,925,200
Mar 20, 2026	30.30	30.63	28.73	28.82	28.82	-4.35%	4,432,520
Mar 19, 2026	30.71	30.71	29.97	30.13	30.13	-1.89%	2,507,100
Mar 18, 2026	30.00	30.73	29.70	30.71	30.71	2.47%	2,906,800
Mar 17, 2026	30.40	30.96	29.96	29.97	29.97	-0.96%	3,090,300
Mar 16, 2026	29.94	30.26	29.36	30.26	30.26	1.99%	3,738,771
Mar 13, 2026	30.27	30.75	29.60	29.67	29.67	-1.43%	5,039,601
Mar 12, 2026	30.21	31.08	30.01	30.10	30.10	-0.36%	3,419,900
Mar 11, 2026	30.67	31.23	30.21	30.21	30.21	-1.47%	3,150,600
Mar 10, 2026	30.76	31.26	30.42	30.66	30.66	0.69%	3,652,600
Mar 9, 2026	31.27	31.30	29.95	30.45	30.45	-3.30%	4,700,900
Mar 6, 2026	29.80	31.80	29.80	31.49	31.49	4.97%	4,469,454
Mar 5, 2026	30.62	30.68	29.90	30.00	30.00	-0.17%	3,354,014
Mar 4, 2026	30.18	30.68	29.80	30.05	30.05	-2.24%	4,182,791
Mar 3, 2026	32.88	33.10	30.42	30.74	30.74	-6.48%	6,472,600
Mar 2, 2026	32.59	33.17	31.88	32.87	32.87	-0.69%	4,820,200
Feb 27, 2026	32.98	33.25	32.43	33.10	33.10	-0.12%	3,954,900
Feb 26, 2026	34.20	34.70	32.82	33.14	33.14	-2.64%	6,506,000
Feb 25, 2026	34.22	34.49	33.60	34.04	34.04	-0.79%	3,987,000
Feb 24, 2026	33.90	34.68	33.50	34.31	34.31	2.05%	4,988,300
Feb 13, 2026	34.07	34.94	33.52	33.62	33.62	-1.29%	5,511,900
Feb 12, 2026	34.69	34.99	33.88	34.06	34.06	-2.27%	4,733,600
Feb 11, 2026	34.00	35.40	34.00	34.85	34.85	1.40%	5,717,200
Feb 10, 2026	34.48	34.78	33.59	34.37	34.37	1.60%	6,856,700
Feb 9, 2026	34.38	34.77	33.41	33.83	33.83	-0.70%	4,896,200
Feb 6, 2026	33.36	34.60	33.27	34.07	34.07	1.22%	4,958,600
Feb 5, 2026	33.36	34.39	33.23	33.66	33.66	0.03%	4,647,500
Feb 4, 2026	34.20	34.42	32.85	33.65	33.65	-2.15%	7,309,800
Feb 3, 2026	31.87	34.97	31.80	34.39	34.39	9.56%	10,982,300
Feb 2, 2026	32.50	32.92	31.39	31.39	31.39	-3.39%	4,641,600
Jan 30, 2026	33.03	33.25	32.41	32.49	32.49	-2.58%	4,352,700
Jan 29, 2026	32.49	34.10	32.01	33.35	33.35	1.68%	7,060,050
Jan 28, 2026	32.61	34.00	32.61	32.80	32.80	0.37%	5,791,200
Jan 27, 2026	33.10	33.48	31.75	32.68	32.68	-1.06%	4,984,900
Jan 26, 2026	32.78	33.13	32.10	33.03	33.03	0.70%	5,867,492
Jan 23, 2026	33.72	34.10	32.75	32.80	32.80	-2.73%	6,338,800
Jan 22, 2026	33.26	34.59	33.02	33.72	33.72	1.38%	5,233,200
Jan 21, 2026	33.61	34.12	33.15	33.26	33.26	-1.10%	5,630,058
Jan 20, 2026	34.49	35.28	33.38	33.63	33.63	-3.03%	6,658,696
Jan 19, 2026	35.50	35.50	33.25	34.68	34.68	-3.77%	11,840,340
Jan 16, 2026	34.58	36.99	34.01	36.04	36.04	4.22%	13,869,700
Jan 15, 2026	33.36	35.37	33.19	34.58	34.58	2.13%	10,902,500
Jan 14, 2026	32.97	35.17	32.97	33.86	33.86	0.89%	14,418,980
Jan 13, 2026	33.16	35.00	31.58	33.56	33.56	0.18%	14,757,880
Jan 12, 2026	32.37	33.64	31.81	33.50	33.50	3.52%	14,651,786
Jan 9, 2026	31.15	32.40	30.80	32.36	32.36	3.39%	14,162,140
Jan 8, 2026	33.50	34.32	31.25	31.30	31.30	-9.64%	21,182,260
Jan 7, 2026	31.14	35.99	31.14	34.64	34.64	13.46%	24,366,250
Jan 6, 2026	29.60	30.61	29.50	30.53	30.53	2.04%	10,084,660
Jan 5, 2026	28.90	30.87	28.88	29.92	29.92	4.25%	10,295,100
Dec 31, 2025	27.74	28.90	27.74	28.70	28.70	2.76%	7,331,358
Dec 30, 2025	27.27	28.35	27.27	27.93	27.93	1.82%	5,965,101
Dec 29, 2025	26.85	27.97	26.80	27.43	27.43	1.40%	4,746,600
Dec 26, 2025	27.80	28.30	26.86	27.05	27.05	-3.15%	7,014,638
Dec 25, 2025	27.60	28.27	27.31	27.93	27.93	1.05%	5,153,300
Dec 24, 2025	27.66	27.70	27.00	27.64	27.64	-0.07%	3,487,700
Dec 23, 2025	28.28	28.28	27.31	27.66	27.66	-2.78%	6,136,556
Dec 22, 2025	27.87	28.90	27.25	28.45	28.45	1.83%	7,742,200
Dec 19, 2025	27.06	28.10	26.90	27.94	27.94	3.33%	5,401,096
Dec 18, 2025	27.32	27.88	27.02	27.04	27.04	-1.60%	3,703,900
Dec 17, 2025	27.39	27.64	26.60	27.48	27.48	0.11%	4,012,200
Dec 16, 2025	27.90	28.05	27.00	27.45	27.45	-2.17%	5,363,010
Dec 15, 2025	27.28	28.35	27.28	28.06	28.06	1.93%	6,164,894
Dec 12, 2025	26.48	28.10	26.40	27.53	27.53	3.57%	6,684,165
Dec 11, 2025	27.16	27.16	26.58	26.58	26.58	-2.14%	3,685,200
Dec 10, 2025	27.02	27.29	26.77	27.16	27.16	-0.33%	3,713,301
Dec 9, 2025	26.80	27.60	26.58	27.25	27.25	1.08%	5,727,800
Dec 8, 2025	28.39	28.39	26.95	26.96	26.96	-5.10%	10,712,170
Dec 5, 2025	27.40	28.50	27.21	28.41	28.41	2.82%	9,099,599
Dec 4, 2025	27.16	28.35	26.81	27.63	27.63	1.73%	10,955,650
Dec 3, 2025	26.78	27.31	26.64	27.16	27.16	0.74%	7,803,800
Dec 2, 2025	26.82	27.20	26.50	26.96	26.96	0.04%	7,107,200
Dec 1, 2025	25.68	27.50	25.43	26.95	26.95	5.07%	12,407,400
Nov 28, 2025	26.00	26.09	25.38	25.65	25.65	-1.23%	4,983,700
Nov 27, 2025	26.02	26.70	25.82	25.97	25.97	-2.04%	8,019,200