SHE:300450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.61	48.51	47.10	48.34	48.34	1.13%	33,367,658
Dec 4, 2025	47.27	47.97	46.34	47.80	47.80	1.23%	33,009,110
Dec 3, 2025	48.40	48.74	47.00	47.22	47.22	-1.97%	33,497,133
Dec 2, 2025	48.99	49.16	48.02	48.17	48.17	-2.19%	33,021,994
Dec 1, 2025	49.11	49.64	48.80	49.25	49.25	0.41%	41,992,974
Nov 28, 2025	48.20	49.48	48.00	49.05	49.05	1.49%	46,989,770
Nov 27, 2025	48.31	50.27	48.28	48.33	48.33	-0.35%	55,794,120
Nov 26, 2025	48.24	49.25	47.89	48.50	48.50	-0.39%	41,021,030
Nov 25, 2025	48.13	49.12	47.75	48.69	48.69	1.56%	50,354,890
Nov 24, 2025	48.00	48.33	46.90	47.94	47.94	2.70%	59,647,430
Nov 21, 2025	49.08	49.66	46.68	46.68	46.68	-6.83%	73,924,810
Nov 20, 2025	51.01	51.95	50.00	50.10	50.10	-1.55%	47,451,340
Nov 19, 2025	51.79	52.74	50.85	50.89	50.89	-1.68%	54,157,070
Nov 18, 2025	54.97	55.23	51.60	51.76	51.76	-6.35%	100,383,800
Nov 17, 2025	55.00	56.37	53.30	55.27	55.27	0.97%	118,077,300
Nov 14, 2025	51.38	56.54	51.35	54.74	54.74	4.67%	157,040,200
Nov 13, 2025	49.51	53.75	49.51	52.30	52.30	5.49%	118,439,600
Nov 12, 2025	49.91	50.55	48.65	49.58	49.58	-1.59%	66,472,560
Nov 11, 2025	52.15	52.86	50.30	50.38	50.38	-3.52%	82,834,310
Nov 10, 2025	53.89	55.16	51.77	52.22	52.22	-2.63%	84,066,780
Nov 7, 2025	53.12	55.00	52.51	53.63	53.63	-0.35%	84,792,670
Nov 6, 2025	53.19	54.30	52.66	53.82	53.82	1.34%	73,576,830
Nov 5, 2025	51.42	54.23	51.11	53.11	53.11	0.40%	93,957,500
Nov 4, 2025	53.88	54.50	52.46	52.90	52.90	-3.47%	85,268,040
Nov 3, 2025	56.64	57.25	52.73	54.80	54.80	-6.37%	147,696,900
Oct 31, 2025	60.58	63.37	58.53	58.53	58.53	-1.30%	153,920,600
Oct 30, 2025	62.13	62.49	59.20	59.30	59.30	-5.50%	187,093,300
Oct 29, 2025	55.03	62.88	54.80	62.75	62.75	12.80%	220,776,100
Oct 28, 2025	54.70	56.60	53.91	55.63	55.63	0.27%	116,141,300
Oct 27, 2025	55.80	56.58	54.32	55.48	55.48	0.84%	121,254,100
Oct 24, 2025	54.42	55.48	54.00	55.02	55.02	1.91%	91,534,860
Oct 23, 2025	54.40	54.68	53.05	53.99	53.99	-0.66%	65,376,040
Oct 22, 2025	54.50	55.60	54.01	54.35	54.35	-1.29%	74,756,420
Oct 21, 2025	54.80	55.38	53.13	55.06	55.06	1.89%	106,659,800
Oct 20, 2025	53.50	55.25	52.83	54.04	54.04	3.33%	90,819,780
Oct 17, 2025	54.24	55.24	52.17	52.30	52.30	-4.79%	81,308,750
Oct 16, 2025	53.88	56.50	53.54	54.93	54.93	1.01%	101,987,700
Oct 15, 2025	52.71	54.68	52.11	54.38	54.38	3.92%	90,693,940
Oct 14, 2025	56.72	56.90	52.27	52.33	52.33	-6.55%	124,771,600
Oct 13, 2025	52.09	56.38	52.09	56.00	56.00	2.21%	131,597,800
Oct 10, 2025	60.00	60.50	54.07	54.79	54.79	-12.89%	201,505,900
Oct 9, 2025	62.79	65.04	62.17	62.90	62.90	1.09%	157,674,400
Sep 30, 2025	62.21	64.87	61.50	62.22	62.22	-1.46%	164,873,600
Sep 29, 2025	66.00	68.00	63.00	63.14	63.14	-3.59%	205,112,000
Sep 26, 2025	64.69	68.87	62.55	65.49	65.49	0.65%	186,843,700
Sep 25, 2025	66.99	69.72	65.00	65.07	65.07	-4.17%	163,605,800
Sep 24, 2025	62.51	68.76	60.88	67.90	67.90	7.27%	200,892,300
Sep 23, 2025	58.88	64.80	57.95	63.30	63.30	7.49%	218,818,000
Sep 22, 2025	56.00	58.90	53.47	58.89	58.89	5.92%	158,883,800
Sep 19, 2025	57.08	59.88	55.18	55.60	55.60	-1.99%	206,934,000