SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.70	29.70	27.40	28.44	-	1.94%	10,033,959
Apr 28, 2026	29.00	29.01	27.78	27.90	27.90	-4.09%	21,527,740
Apr 27, 2026	28.95	29.30	28.50	29.09	29.09	0.31%	16,569,200
Apr 24, 2026	29.70	29.85	28.95	29.00	29.00	-2.26%	17,603,270
Apr 23, 2026	30.46	30.70	29.61	29.67	29.67	-3.20%	22,727,340
Apr 22, 2026	30.21	30.65	30.05	30.65	30.65	0.69%	18,488,820
Apr 21, 2026	31.28	31.28	30.34	30.44	30.44	-2.87%	24,203,450
Apr 20, 2026	31.01	31.55	31.00	31.34	31.34	-0.76%	25,530,950
Apr 17, 2026	31.44	32.22	31.30	31.58	31.58	-0.06%	34,135,300
Apr 16, 2026	31.95	32.08	31.34	31.60	31.60	0.06%	24,606,160
Apr 15, 2026	32.50	32.76	31.37	31.58	31.58	-3.19%	36,864,960
Apr 14, 2026	32.99	33.16	32.19	32.62	32.62	-0.73%	37,082,260
Apr 13, 2026	32.00	33.40	31.90	32.86	32.86	-2.84%	53,996,060
Apr 10, 2026	30.48	35.45	30.26	33.82	33.82	12.36%	85,810,010
Apr 9, 2026	30.57	30.79	29.94	30.10	30.10	-3.15%	26,748,880
Apr 8, 2026	29.01	31.11	29.01	31.08	31.08	4.02%	47,313,580
Apr 7, 2026	28.62	30.85	28.61	29.88	29.88	4.48%	43,061,860
Apr 3, 2026	30.50	31.10	28.60	28.60	28.60	0.60%	33,636,090
Apr 2, 2026	29.70	29.78	28.32	28.43	28.43	-5.23%	28,480,170
Apr 1, 2026	30.52	30.70	29.62	30.00	30.00	-0.17%	25,693,460
Mar 31, 2026	31.50	31.54	30.04	30.05	30.05	-4.42%	28,201,650
Mar 30, 2026	31.37	31.77	30.53	31.44	31.44	-2.12%	23,507,740
Mar 27, 2026	30.29	32.69	30.01	32.12	32.12	3.65%	32,319,850
Mar 26, 2026	33.08	33.10	30.97	30.99	30.99	-6.29%	35,086,924
Mar 25, 2026	32.61	33.62	32.61	33.07	33.07	-1.31%	32,794,560
Mar 24, 2026	34.48	34.73	32.60	33.51	33.51	-1.85%	32,016,650
Mar 23, 2026	34.00	35.48	33.78	34.14	34.14	-4.69%	32,758,760
Mar 20, 2026	36.77	36.78	35.50	35.82	35.82	-3.55%	42,324,920
Mar 19, 2026	35.70	37.70	35.41	37.14	37.14	1.56%	55,412,102
Mar 18, 2026	35.80	36.66	35.01	36.57	36.57	0.94%	41,950,710
Mar 17, 2026	36.50	37.10	35.58	36.23	36.23	-4.00%	61,989,160
Mar 16, 2026	38.82	39.87	37.32	37.74	37.74	5.04%	78,768,590
Mar 13, 2026	37.48	37.56	35.80	35.93	35.93	-6.31%	63,703,260
Mar 12, 2026	36.60	38.98	36.52	38.35	38.35	5.85%	92,714,200
Mar 11, 2026	35.88	37.10	35.86	36.23	36.23	0.89%	51,755,450
Mar 10, 2026	35.48	36.10	34.96	35.91	35.91	1.21%	41,512,686
Mar 9, 2026	35.65	36.00	34.21	35.48	35.48	-4.26%	56,675,250
Mar 6, 2026	35.49	37.37	35.22	37.06	37.06	4.42%	59,886,150
Mar 5, 2026	37.08	37.57	35.04	35.49	35.49	-1.14%	55,698,940
Mar 4, 2026	34.86	36.60	34.86	35.90	35.90	1.67%	40,095,990
Mar 3, 2026	36.01	37.20	35.18	35.31	35.31	0.03%	57,676,970
Mar 2, 2026	35.01	35.86	33.95	35.30	35.30	-3.39%	49,280,130
Feb 27, 2026	36.19	37.51	36.01	36.54	36.54	2.21%	50,741,690
Feb 26, 2026	37.70	38.26	35.58	35.75	35.75	-1.22%	59,016,640
Feb 25, 2026	34.16	36.88	34.16	36.19	36.19	6.07%	63,281,900
Feb 24, 2026	34.00	34.77	33.71	34.12	34.12	1.91%	26,218,090
Feb 13, 2026	33.41	34.16	33.30	33.48	33.48	-0.06%	17,429,120
Feb 12, 2026	33.44	33.90	32.88	33.50	33.50	-1.24%	22,563,530
Feb 11, 2026	33.78	34.60	33.38	33.92	33.92	0.12%	31,909,130
Feb 10, 2026	34.40	34.66	33.81	33.88	33.88	-1.88%	22,907,850
Feb 9, 2026	35.50	35.96	34.40	34.53	34.53	1.17%	37,785,202
Feb 6, 2026	33.00	34.91	32.96	34.13	34.13	1.52%	37,098,430
Feb 5, 2026	32.87	33.77	32.68	33.62	33.62	0.66%	22,114,790
Feb 4, 2026	32.05	34.24	31.95	33.40	33.40	2.93%	38,408,360
Feb 3, 2026	32.31	32.50	31.96	32.45	32.45	2.37%	17,989,627
Feb 2, 2026	32.07	32.55	31.60	31.70	31.70	-0.81%	14,943,870
Jan 30, 2026	32.39	32.40	31.69	31.96	31.96	-1.63%	16,267,840
Jan 29, 2026	32.18	33.15	31.81	32.49	32.49	-0.12%	20,172,190
Jan 28, 2026	32.93	33.30	32.37	32.53	32.53	-1.48%	17,658,390
Jan 27, 2026	33.04	33.45	32.30	33.02	33.02	-0.57%	18,312,220
Jan 26, 2026	34.60	34.60	32.99	33.21	33.21	-4.02%	28,331,230
Jan 23, 2026	33.95	34.84	33.82	34.60	34.60	1.91%	26,420,580
Jan 22, 2026	34.61	34.96	33.92	33.95	33.95	0.38%	20,739,650
Jan 21, 2026	33.71	34.73	33.48	33.82	33.82	-0.68%	21,828,900
Jan 20, 2026	35.90	36.09	33.88	34.05	34.05	-5.55%	40,976,760
Jan 19, 2026	35.03	36.79	34.80	36.05	36.05	1.69%	37,845,100
Jan 16, 2026	36.87	37.37	35.38	35.45	35.45	-2.93%	36,287,520
Jan 15, 2026	38.00	38.07	36.08	36.52	36.52	-4.85%	54,430,870
Jan 14, 2026	35.01	39.50	35.01	38.38	38.38	8.73%	104,931,700
Jan 13, 2026	37.16	37.29	35.12	35.30	35.30	-5.61%	48,158,010
Jan 12, 2026	36.30	37.44	36.15	37.40	37.40	3.03%	56,949,450
Jan 9, 2026	35.00	36.68	34.86	36.30	36.30	2.46%	43,516,748
Jan 8, 2026	34.81	35.81	34.59	35.43	35.43	0.77%	37,523,560
Jan 7, 2026	35.39	35.78	34.63	35.16	35.16	-4.66%	64,278,190
Jan 6, 2026	35.96	37.58	35.80	36.88	36.88	1.96%	54,911,060
Jan 5, 2026	37.89	37.89	35.36	36.17	36.17	-6.85%	69,469,888
Dec 31, 2025	37.01	39.50	36.97	38.83	38.83	1.94%	66,297,140
Dec 30, 2025	39.55	40.95	37.80	38.09	38.09	-3.15%	96,376,260
Dec 29, 2025	37.00	40.40	36.02	39.33	39.33	6.30%	106,707,395
Dec 26, 2025	35.76	37.85	35.70	37.00	37.00	1.84%	71,352,820
Dec 25, 2025	35.36	38.00	35.06	36.33	36.33	6.63%	90,973,980
Dec 24, 2025	33.42	34.20	33.25	34.07	34.07	1.94%	29,333,160
Dec 23, 2025	34.19	34.50	33.35	33.42	33.42	-3.30%	34,561,630
Dec 22, 2025	33.40	35.50	33.40	34.56	34.56	5.11%	60,540,370
Dec 19, 2025	31.22	33.50	30.94	32.88	32.88	5.05%	53,315,670
Dec 18, 2025	32.14	32.77	31.28	31.30	31.30	-3.69%	29,435,800
Dec 17, 2025	32.81	33.22	31.20	32.50	32.50	-3.96%	59,070,850
Dec 16, 2025	31.34	34.43	30.65	33.84	33.84	7.22%	71,292,160
Dec 15, 2025	31.70	32.54	31.51	31.56	31.56	-	18,771,930
Dec 12, 2025	31.47	31.75	31.30	31.56	31.56	0.29%	11,335,790
Dec 11, 2025	32.20	32.28	31.47	31.47	31.47	-2.24%	12,294,870
Dec 10, 2025	32.40	32.40	31.79	32.19	32.19	-0.34%	11,901,700
Dec 9, 2025	32.88	32.98	32.21	32.30	32.30	-2.12%	19,549,180
Dec 8, 2025	31.84	33.57	31.70	33.00	33.00	3.94%	37,429,560
Dec 5, 2025	31.10	32.19	30.79	31.75	31.75	2.19%	23,897,710
Dec 4, 2025	31.08	31.41	30.65	31.07	31.07	-0.10%	11,262,490
Dec 3, 2025	32.05	32.18	31.03	31.10	31.10	-2.93%	15,683,615
Dec 2, 2025	32.70	32.81	31.95	32.04	32.04	-2.35%	14,386,590
Dec 1, 2025	32.41	33.05	32.05	32.81	32.81	-0.88%	15,089,120
Nov 28, 2025	32.60	33.10	32.45	33.10	33.10	1.56%	13,246,750