SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.10	33.33	32.00	32.18	32.18	-3.51%	2,687,796
Apr 27, 2026	32.98	33.64	32.41	33.35	33.35	0.82%	2,696,368
Apr 24, 2026	32.97	33.19	32.36	33.08	33.08	0.36%	2,551,500
Apr 23, 2026	33.48	33.48	32.35	32.96	32.96	-2.57%	4,602,076
Apr 22, 2026	36.69	37.08	32.61	33.83	33.83	-12.38%	9,561,438
Apr 21, 2026	37.83	38.98	37.47	38.61	38.61	1.69%	2,681,164
Apr 20, 2026	38.69	38.69	37.01	37.97	37.97	-2.77%	3,682,616
Apr 17, 2026	39.14	39.53	38.66	39.05	39.05	-0.23%	1,442,800
Apr 16, 2026	38.71	39.36	38.57	39.14	39.14	1.35%	1,431,048
Apr 15, 2026	38.80	39.28	38.46	38.62	38.62	-0.13%	1,606,072
Apr 14, 2026	39.15	39.15	38.00	38.67	38.67	0.18%	1,984,032
Apr 13, 2026	38.80	39.34	38.17	38.60	38.60	-1.00%	1,577,472
Apr 10, 2026	39.31	40.13	38.96	38.99	38.99	-0.23%	2,121,820
Apr 9, 2026	38.00	40.24	37.76	39.08	39.08	1.51%	2,867,556
Apr 8, 2026	37.80	38.53	37.00	38.50	38.50	5.54%	2,117,088
Apr 7, 2026	35.97	36.68	35.61	36.48	36.48	1.62%	1,307,820
Apr 3, 2026	36.57	36.69	35.60	35.90	35.90	-1.13%	1,329,586
Apr 2, 2026	36.74	37.93	36.00	36.31	36.31	-0.77%	2,507,460
Apr 1, 2026	36.20	36.79	36.20	36.59	36.59	3.10%	1,951,900
Mar 31, 2026	36.50	36.55	35.45	35.49	35.49	-2.69%	1,852,220
Mar 30, 2026	36.63	36.99	36.14	36.47	36.47	-1.80%	1,708,900
Mar 27, 2026	36.11	37.40	36.06	37.14	37.14	1.67%	1,608,612
Mar 26, 2026	37.11	37.95	36.50	36.53	36.53	-1.46%	2,120,760
Mar 25, 2026	36.00	37.18	35.58	37.07	37.07	4.13%	2,192,004
Mar 24, 2026	35.22	35.67	34.33	35.60	35.60	3.61%	2,475,680
Mar 23, 2026	36.05	36.48	34.02	34.36	34.36	-6.86%	3,361,340
Mar 20, 2026	38.70	38.96	36.70	36.89	36.89	-3.61%	2,834,274
Mar 19, 2026	39.85	39.97	38.03	38.27	38.27	-4.30%	2,722,648
Mar 18, 2026	39.46	40.15	39.17	39.99	39.99	2.20%	2,117,440
Mar 17, 2026	41.46	41.49	39.01	39.13	39.13	-5.23%	2,452,400
Mar 16, 2026	40.79	41.38	40.21	41.29	41.29	1.20%	2,027,552
Mar 13, 2026	41.49	42.50	40.63	40.80	40.80	-2.28%	2,206,140
Mar 12, 2026	43.47	43.47	41.54	41.75	41.75	-4.29%	2,820,372
Mar 11, 2026	43.96	45.00	43.27	43.62	43.62	0.02%	3,834,661
Mar 10, 2026	42.16	44.05	42.16	43.61	43.61	5.39%	3,437,509
Mar 9, 2026	40.80	41.54	39.86	41.38	41.38	-1.41%	2,655,720
Mar 6, 2026	41.69	42.65	41.43	41.97	41.97	0.17%	1,921,320
Mar 5, 2026	43.00	43.00	41.50	41.90	41.90	0.92%	2,774,060
Mar 4, 2026	41.05	42.50	40.50	41.52	41.52	-0.05%	3,103,580
Mar 3, 2026	45.46	46.16	41.53	41.54	41.54	-8.52%	5,814,236
Mar 2, 2026	45.31	46.67	45.15	45.41	45.41	-2.91%	3,741,512
Feb 27, 2026	47.00	47.00	46.06	46.77	46.77	-2.09%	4,092,328
Feb 26, 2026	45.31	48.28	44.90	47.77	47.77	5.43%	5,334,124
Feb 25, 2026	46.50	46.75	44.90	45.31	45.31	-1.52%	3,671,718
Feb 24, 2026	46.57	49.28	45.83	46.01	46.01	1.61%	6,875,400
Feb 13, 2026	43.79	46.95	42.92	45.28	45.28	3.17%	5,675,912
Feb 12, 2026	42.61	44.93	42.60	43.89	43.89	3.00%	3,993,728
Feb 11, 2026	42.85	43.19	42.47	42.61	42.61	-0.98%	2,020,600
Feb 10, 2026	43.94	44.16	42.80	43.03	43.03	-2.07%	2,758,754
Feb 9, 2026	45.45	46.00	43.78	43.94	43.94	-2.09%	4,319,380
Feb 6, 2026	43.68	45.78	43.60	44.88	44.88	1.72%	5,434,632
Feb 5, 2026	44.00	45.05	43.47	44.12	44.12	-1.28%	3,517,036
Feb 4, 2026	45.80	45.88	43.80	44.69	44.69	-0.67%	4,061,840
Feb 3, 2026	39.79	45.73	39.73	44.99	44.99	13.90%	8,625,397
Feb 2, 2026	40.50	41.00	39.50	39.50	39.50	-1.99%	3,168,584
Jan 30, 2026	40.02	40.77	38.40	40.30	40.30	-0.25%	4,486,238
Jan 29, 2026	41.53	43.10	40.12	40.40	40.40	-2.58%	4,694,688
Jan 28, 2026	44.24	44.24	41.30	41.47	41.47	-7.27%	5,895,896
Jan 27, 2026	44.20	45.01	43.10	44.72	44.72	0.38%	5,255,888
Jan 26, 2026	44.11	45.01	43.02	44.55	44.55	1.00%	6,696,748
Jan 23, 2026	40.07	44.78	40.00	44.11	44.11	10.11%	8,631,138
Jan 22, 2026	41.02	41.36	39.84	40.06	40.06	0.38%	3,113,948
Jan 21, 2026	39.00	40.36	38.90	39.91	39.91	-0.08%	3,052,679
Jan 20, 2026	41.30	41.42	39.47	39.94	39.94	-3.11%	4,215,729
Jan 19, 2026	40.50	42.33	40.50	41.22	41.22	0.27%	4,920,044
Jan 16, 2026	39.93	41.38	39.51	41.11	41.11	2.93%	5,504,731
Jan 15, 2026	40.66	40.66	39.34	39.94	39.94	-2.75%	5,412,331
Jan 14, 2026	39.48	42.99	39.48	41.07	41.07	4.58%	9,292,709
Jan 13, 2026	40.96	41.04	39.25	39.27	39.27	-4.22%	6,389,541
Jan 12, 2026	39.21	41.30	38.90	41.00	41.00	5.48%	9,492,152
Jan 9, 2026	39.46	39.70	38.55	38.87	38.87	-2.90%	8,562,026
Jan 8, 2026	36.69	43.20	36.15	40.03	40.03	10.83%	11,646,940
Jan 7, 2026	36.18	36.65	35.85	36.12	36.12	0.33%	2,973,124
Jan 6, 2026	36.54	36.77	35.73	36.00	36.00	-1.48%	3,391,520
Jan 5, 2026	36.53	36.93	35.80	36.54	36.54	-0.98%	4,241,252
Dec 31, 2025	36.75	37.18	36.47	36.90	36.90	0.24%	5,181,066
Dec 30, 2025	35.72	37.17	35.58	36.81	36.81	1.57%	4,942,740
Dec 29, 2025	34.90	36.50	34.65	36.24	36.24	3.75%	5,548,992
Dec 26, 2025	35.23	36.65	34.80	34.93	34.93	-0.46%	4,524,703
Dec 25, 2025	33.73	35.11	33.47	35.09	35.09	3.82%	3,619,127
Dec 24, 2025	33.28	34.08	33.20	33.80	33.80	1.68%	2,136,088
Dec 23, 2025	33.38	34.09	32.99	33.24	33.24	-0.57%	2,211,175
Dec 22, 2025	33.00	33.88	33.00	33.43	33.43	1.30%	2,050,876
Dec 19, 2025	33.09	33.70	32.78	33.00	33.00	-	2,351,368
Dec 18, 2025	32.56	33.68	32.54	33.00	33.00	0.09%	2,735,412
Dec 17, 2025	33.98	34.20	31.96	32.97	32.97	-1.82%	4,143,020
Dec 16, 2025	34.81	35.29	33.35	33.58	33.58	-4.33%	3,399,507
Dec 15, 2025	34.70	36.19	34.36	35.10	35.10	0.54%	4,018,324
Dec 12, 2025	33.02	35.50	32.91	34.91	34.91	3.56%	5,835,212
Dec 11, 2025	34.29	34.38	33.64	33.71	33.71	-2.74%	3,503,796
Dec 10, 2025	35.65	35.78	33.76	34.66	34.66	-3.05%	6,832,239
Dec 9, 2025	37.58	37.58	35.70	35.75	35.75	-6.17%	8,756,130
Dec 8, 2025	36.82	38.46	36.13	38.10	38.10	1.68%	10,752,311
Dec 5, 2025	34.97	39.39	34.86	37.47	37.47	7.43%	12,156,220
Dec 4, 2025	36.70	36.70	34.68	34.88	34.88	-4.73%	7,190,412
Dec 3, 2025	34.50	36.88	34.04	36.61	36.61	6.05%	9,882,695
Dec 2, 2025	35.18	35.25	34.47	34.52	34.52	-2.13%	3,119,240
Dec 1, 2025	34.64	36.20	34.62	35.27	35.27	1.82%	5,479,604
Nov 28, 2025	34.02	35.20	33.79	34.64	34.64	0.76%	2,708,940
Nov 27, 2025	34.25	34.48	34.03	34.38	34.38	-0.20%	1,921,840