SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.90	37.99	36.70	36.95	36.95	-1.99%	12,182,100
Apr 28, 2026	36.73	39.21	36.73	37.70	37.70	3.32%	19,952,100
Apr 27, 2026	36.89	37.45	36.49	36.49	36.49	-2.43%	11,708,300
Apr 24, 2026	35.88	38.48	34.45	37.40	37.40	3.43%	25,704,900
Apr 23, 2026	37.66	38.17	35.98	36.16	36.16	-4.77%	15,351,084
Apr 22, 2026	38.09	38.36	36.80	37.97	37.97	-1.66%	17,380,900
Apr 21, 2026	39.00	39.61	37.51	38.61	38.61	-2.70%	23,856,390
Apr 20, 2026	39.00	41.58	38.79	39.68	39.68	3.47%	28,567,740
Apr 17, 2026	38.80	39.62	37.81	38.35	38.35	-1.21%	23,024,327
Apr 16, 2026	39.00	39.26	38.05	38.82	38.82	-0.51%	16,731,000
Apr 15, 2026	39.11	39.94	38.46	39.02	39.02	-0.08%	18,807,374
Apr 14, 2026	39.11	40.35	37.98	39.05	39.05	0.62%	23,464,684
Apr 13, 2026	39.58	40.80	38.47	38.81	38.81	-1.95%	23,188,120
Apr 10, 2026	43.80	44.80	39.30	39.58	39.58	-4.42%	39,218,043
Apr 9, 2026	36.91	42.83	36.91	41.41	41.41	9.96%	41,574,050
Apr 8, 2026	36.66	37.80	36.00	37.66	37.66	4.96%	14,817,860
Apr 7, 2026	36.51	36.97	35.41	35.88	35.88	-2.69%	12,424,693
Apr 3, 2026	36.26	37.60	35.87	36.87	36.87	4.48%	28,141,865
Apr 2, 2026	31.50	36.97	31.38	35.29	35.29	10.91%	29,872,984
Apr 1, 2026	30.55	31.89	30.39	31.82	31.82	6.78%	10,572,300
Mar 31, 2026	30.20	30.82	29.80	29.80	29.80	-1.81%	4,724,000
Mar 30, 2026	29.05	30.69	28.58	30.35	30.35	2.53%	7,856,900
Mar 27, 2026	30.11	30.50	29.18	29.60	29.60	-3.80%	8,284,660
Mar 26, 2026	29.48	32.28	29.33	30.77	30.77	3.74%	13,941,900
Mar 25, 2026	29.15	29.86	29.15	29.66	29.66	1.85%	4,884,200
Mar 24, 2026	28.63	29.21	27.97	29.12	29.12	3.74%	5,223,200
Mar 23, 2026	29.77	30.16	27.87	28.07	28.07	-8.18%	8,552,976
Mar 20, 2026	31.80	32.14	30.56	30.57	30.57	-3.60%	4,308,450
Mar 19, 2026	31.80	32.33	31.60	31.71	31.71	-2.76%	3,919,000
Mar 18, 2026	32.14	32.95	31.72	32.61	32.61	2.48%	5,435,580
Mar 17, 2026	33.60	33.79	31.80	31.82	31.82	-4.53%	5,895,500
Mar 16, 2026	32.91	33.45	32.12	33.33	33.33	1.21%	5,301,120
Mar 13, 2026	33.89	33.96	32.75	32.93	32.93	-3.43%	5,609,945
Mar 12, 2026	34.90	35.24	33.80	34.10	34.10	-2.85%	6,336,900
Mar 11, 2026	34.92	36.00	34.65	35.10	35.10	0.66%	8,404,008
Mar 10, 2026	34.00	34.92	34.00	34.87	34.87	4.18%	8,203,800
Mar 9, 2026	34.50	34.51	32.10	33.47	33.47	-5.05%	10,320,900
Mar 6, 2026	35.15	36.35	35.05	35.25	35.25	-0.59%	5,791,108
Mar 5, 2026	36.51	36.98	35.17	35.46	35.46	-0.37%	8,110,700
Mar 4, 2026	34.73	36.55	34.61	35.59	35.59	0.42%	7,666,200
Mar 3, 2026	38.00	38.01	35.20	35.44	35.44	-6.91%	12,647,990
Mar 2, 2026	36.50	38.71	36.50	38.07	38.07	1.63%	16,712,550
Feb 27, 2026	37.20	37.65	36.90	37.46	37.46	-1.45%	9,401,600
Feb 26, 2026	35.73	38.66	35.50	38.01	38.01	6.62%	19,844,470
Feb 25, 2026	35.45	36.12	35.36	35.65	35.65	0.39%	4,838,279
Feb 24, 2026	36.68	36.70	35.03	35.51	35.51	-2.07%	6,290,500
Feb 13, 2026	36.31	37.50	36.22	36.26	36.26	-0.14%	9,922,860
Feb 12, 2026	36.02	37.15	36.02	36.31	36.31	4.13%	13,585,700
Feb 11, 2026	35.23	35.64	34.60	34.87	34.87	-1.16%	3,538,300
Feb 10, 2026	35.10	35.80	35.01	35.28	35.28	0.09%	4,342,300
Feb 9, 2026	34.88	35.71	34.72	35.25	35.25	2.41%	4,456,263
Feb 6, 2026	34.19	35.10	33.93	34.42	34.42	0.20%	4,333,263
Feb 5, 2026	34.79	35.65	34.18	34.35	34.35	-1.60%	5,263,800
Feb 4, 2026	35.17	35.50	34.40	34.91	34.91	-1.69%	4,901,880
Feb 3, 2026	34.77	35.68	34.16	35.51	35.51	2.33%	6,686,600
Feb 2, 2026	35.35	35.88	34.64	34.70	34.70	-2.96%	4,690,900
Jan 30, 2026	34.80	35.90	34.57	35.76	35.76	2.17%	6,553,640
Jan 29, 2026	36.20	36.20	34.93	35.00	35.00	-4.45%	7,560,500
Jan 28, 2026	35.79	37.45	35.25	36.63	36.63	2.32%	10,509,200
Jan 27, 2026	36.51	36.52	34.47	35.80	35.80	-1.84%	7,497,500
Jan 26, 2026	37.25	37.83	36.10	36.47	36.47	-2.09%	7,511,420
Jan 23, 2026	37.37	37.56	37.07	37.25	37.25	-0.98%	6,595,769
Jan 22, 2026	38.27	38.45	37.17	37.62	37.62	-1.67%	7,168,200
Jan 21, 2026	36.86	38.71	36.69	38.26	38.26	2.79%	8,268,369
Jan 20, 2026	38.72	39.58	36.79	37.22	37.22	-4.44%	11,195,713
Jan 19, 2026	39.25	39.93	38.69	38.95	38.95	-0.79%	10,069,160
Jan 16, 2026	39.40	39.89	38.60	39.26	39.26	0.80%	10,682,690
Jan 15, 2026	38.49	39.85	37.90	38.95	38.95	0.62%	14,597,900
Jan 14, 2026	37.00	38.99	36.93	38.71	38.71	4.37%	18,104,240
Jan 13, 2026	39.76	40.05	37.01	37.09	37.09	-6.41%	18,816,880
Jan 12, 2026	39.17	39.74	38.40	39.63	39.63	1.02%	13,601,092
Jan 9, 2026	38.79	39.79	38.70	39.23	39.23	1.74%	12,138,280
Jan 8, 2026	39.20	39.39	38.30	38.56	38.56	-2.16%	11,925,010
Jan 7, 2026	38.02	39.90	37.65	39.41	39.41	0.82%	14,926,600
Jan 6, 2026	39.03	39.38	38.52	39.09	39.09	-0.23%	11,326,590
Jan 5, 2026	39.29	39.82	38.92	39.18	39.18	-0.56%	10,688,640
Dec 31, 2025	40.10	40.80	39.36	39.40	39.40	-2.74%	11,051,540
Dec 30, 2025	39.40	41.37	39.12	40.51	40.51	1.81%	17,254,380
Dec 29, 2025	40.80	40.97	39.68	39.79	39.79	-0.55%	12,866,080
Dec 26, 2025	40.47	41.65	39.61	40.01	40.01	-1.67%	18,435,960
Dec 25, 2025	40.46	42.43	40.40	40.69	40.69	-0.42%	23,557,790
Dec 24, 2025	40.02	41.20	39.60	40.86	40.86	1.29%	25,398,060
Dec 23, 2025	38.00	42.27	37.88	40.34	40.34	5.08%	35,519,850
Dec 22, 2025	37.11	38.50	36.35	38.39	38.39	4.58%	21,834,800
Dec 19, 2025	37.00	37.43	36.28	36.71	36.71	-0.14%	17,194,400
Dec 18, 2025	36.51	38.00	35.90	36.76	36.76	2.80%	26,618,520
Dec 17, 2025	32.73	35.80	32.73	35.76	35.76	8.66%	23,159,200
Dec 16, 2025	32.90	33.51	32.07	32.91	32.91	-0.45%	5,638,620
Dec 15, 2025	33.21	33.67	33.04	33.06	33.06	-1.14%	3,291,700
Dec 12, 2025	33.00	33.85	32.63	33.44	33.44	1.18%	5,147,960
Dec 11, 2025	34.00	34.19	33.02	33.05	33.05	-2.94%	4,148,800
Dec 10, 2025	33.88	34.28	33.60	34.05	34.05	-0.47%	4,211,760
Dec 9, 2025	34.40	34.92	34.11	34.21	34.21	-0.29%	7,324,900
Dec 8, 2025	33.21	34.37	32.98	34.31	34.31	4.22%	9,319,700
Dec 5, 2025	32.03	33.06	31.82	32.92	32.92	2.65%	4,939,884
Dec 4, 2025	32.32	32.41	31.66	32.07	32.07	-0.80%	4,464,745
Dec 3, 2025	32.89	33.18	32.22	32.33	32.33	-1.82%	4,620,220
Dec 2, 2025	33.71	33.75	32.89	32.93	32.93	-2.43%	5,548,307
Dec 1, 2025	33.86	33.96	33.34	33.75	33.75	-0.47%	7,399,100
Nov 28, 2025	33.78	34.22	33.49	33.91	33.91	0.24%	4,288,400