SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	30.97	31.23	30.50	30.56	30.56	-1.48%	5,655,163
Feb 11, 2026	31.32	31.93	31.02	31.02	31.02	-1.18%	3,782,185
Feb 10, 2026	31.99	32.11	31.35	31.39	31.39	-2.03%	4,721,356
Feb 9, 2026	31.79	32.65	31.60	32.04	32.04	2.69%	6,097,300
Feb 6, 2026	31.28	31.65	30.80	31.20	31.20	-0.98%	4,725,442
Feb 5, 2026	31.80	32.45	31.23	31.51	31.51	-1.65%	5,892,607
Feb 4, 2026	31.01	32.37	30.75	32.04	32.04	2.20%	9,131,751
Feb 3, 2026	30.06	31.47	29.80	31.35	31.35	6.16%	11,510,430
Feb 2, 2026	30.54	31.05	29.50	29.53	29.53	-3.47%	8,251,595
Jan 30, 2026	32.60	32.60	29.98	30.59	30.59	-9.36%	15,990,204
Jan 29, 2026	35.01	35.12	33.57	33.75	33.75	-4.12%	11,107,385
Jan 28, 2026	35.32	35.60	34.90	35.20	35.20	-1.87%	11,699,600
Jan 27, 2026	33.61	35.95	32.80	35.87	35.87	5.35%	19,355,560
Jan 26, 2026	35.00	35.22	33.57	34.05	34.05	-3.68%	10,827,990
Jan 23, 2026	33.19	35.50	33.19	35.35	35.35	6.00%	17,246,944
Jan 22, 2026	34.31	34.39	33.23	33.35	33.35	-2.14%	7,843,500
Jan 21, 2026	32.60	34.20	32.25	34.08	34.08	3.62%	10,722,340
Jan 20, 2026	33.46	34.86	32.45	32.89	32.89	-1.97%	10,220,180
Jan 19, 2026	33.41	33.85	33.10	33.55	33.55	-0.39%	5,824,900
Jan 16, 2026	33.27	33.97	32.90	33.68	33.68	1.88%	8,660,031
Jan 15, 2026	32.80	33.47	32.62	33.06	33.06	-0.69%	6,160,867
Jan 14, 2026	33.62	34.08	32.71	33.29	33.29	-0.86%	10,189,330
Jan 13, 2026	34.90	34.95	33.39	33.58	33.58	-3.92%	11,357,070
Jan 12, 2026	33.78	35.50	33.27	34.95	34.95	2.01%	18,777,940
Jan 9, 2026	31.96	34.73	31.88	34.26	34.26	6.90%	17,367,140
Jan 8, 2026	32.35	32.39	31.91	32.05	32.05	-1.14%	6,226,271
Jan 7, 2026	32.29	32.54	31.80	32.42	32.42	0.25%	8,677,377
Jan 6, 2026	32.00	33.00	31.75	32.34	32.34	1.47%	10,414,850
Jan 5, 2026	30.88	32.13	30.72	31.87	31.87	3.84%	7,351,241
Dec 31, 2025	31.39	31.49	30.57	30.69	30.69	-1.41%	4,994,754
Dec 30, 2025	31.28	31.92	30.88	31.13	31.13	-1.08%	5,707,179
Dec 29, 2025	31.55	31.78	31.18	31.47	31.47	-0.10%	5,016,191
Dec 26, 2025	31.71	32.08	31.42	31.50	31.50	-1.38%	6,832,842
Dec 25, 2025	32.62	32.62	31.35	31.94	31.94	-2.56%	9,801,184
Dec 24, 2025	30.61	33.32	30.51	32.78	32.78	7.55%	16,228,810
Dec 23, 2025	30.01	30.87	29.92	30.48	30.48	1.03%	7,666,388
Dec 22, 2025	30.29	30.52	29.93	30.17	30.17	-0.26%	5,831,186
Dec 19, 2025	29.88	30.48	29.66	30.25	30.25	1.78%	6,983,661
Dec 18, 2025	29.39	30.37	29.39	29.72	29.72	-0.07%	7,068,668
Dec 17, 2025	28.90	29.88	28.64	29.74	29.74	2.62%	7,338,400
Dec 16, 2025	29.88	29.98	28.78	28.98	28.98	-3.50%	6,760,330
Dec 15, 2025	30.05	30.55	29.59	30.03	30.03	-0.23%	6,226,337
Dec 12, 2025	30.70	30.81	29.84	30.10	30.10	-1.57%	7,328,755
Dec 11, 2025	32.00	32.24	30.58	30.58	30.58	-4.74%	9,196,846
Dec 10, 2025	32.50	32.95	31.71	32.10	32.10	-1.77%	9,035,742
Dec 9, 2025	33.03	33.36	32.60	32.68	32.68	-2.10%	10,049,190
Dec 8, 2025	33.46	33.60	32.69	33.38	33.38	1.52%	13,484,740
Dec 5, 2025	32.99	33.00	32.02	32.88	32.88	0.06%	11,435,130
Dec 4, 2025	33.34	34.03	32.66	32.86	32.86	-3.21%	17,421,600
Dec 3, 2025	34.58	35.32	33.95	33.95	33.95	-0.61%	19,808,907
Dec 2, 2025	35.66	35.80	33.92	34.16	34.16	-4.21%	23,826,040
Dec 1, 2025	34.10	37.91	33.69	35.66	35.66	5.35%	36,552,730
Nov 28, 2025	33.50	34.90	32.94	33.85	33.85	0.06%	34,617,720