SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.12	51.83	47.81	51.31	51.31	5.47%	4,381,837
Apr 27, 2026	48.00	49.38	47.00	48.65	48.65	0.52%	3,207,196
Apr 24, 2026	47.03	49.01	46.39	48.40	48.40	2.05%	3,318,246
Apr 23, 2026	46.52	48.95	45.54	47.43	47.43	1.32%	3,549,543
Apr 22, 2026	47.00	48.35	46.60	46.81	46.81	-0.40%	2,099,700
Apr 21, 2026	48.30	48.30	46.06	47.00	47.00	-3.11%	2,956,840
Apr 20, 2026	50.18	50.30	48.02	48.51	48.51	-3.75%	3,426,519
Apr 17, 2026	50.50	52.17	48.21	50.40	50.40	-1.33%	5,132,636
Apr 16, 2026	47.95	52.00	47.11	51.08	51.08	7.36%	4,132,275
Apr 15, 2026	48.17	49.33	47.00	47.58	47.58	-1.43%	2,777,546
Apr 14, 2026	47.00	49.00	46.37	48.27	48.27	2.92%	4,022,311
Apr 13, 2026	53.03	53.16	46.50	46.90	46.90	-11.97%	6,719,636
Apr 10, 2026	51.66	56.39	51.00	53.28	53.28	2.62%	5,843,304
Apr 9, 2026	49.26	53.88	48.48	51.92	51.92	4.87%	5,647,103
Apr 8, 2026	47.27	50.11	46.60	49.51	49.51	1.60%	5,107,500
Apr 7, 2026	43.88	50.97	43.88	48.73	48.73	10.57%	6,619,000
Apr 3, 2026	45.90	46.47	42.59	44.07	44.07	-4.40%	2,653,702
Apr 2, 2026	45.02	47.95	44.11	46.10	46.10	1.83%	2,824,520
Apr 1, 2026	44.85	46.38	44.06	45.27	45.27	-1.16%	2,322,200
Mar 31, 2026	47.31	48.40	45.16	45.80	45.80	-2.09%	2,919,190
Mar 30, 2026	44.51	47.10	44.07	46.78	46.78	4.89%	3,605,848
Mar 27, 2026	45.03	45.37	43.51	44.60	44.60	0.93%	1,506,230
Mar 26, 2026	45.40	45.97	44.00	44.19	44.19	-1.56%	1,727,230
Mar 25, 2026	45.00	46.55	44.45	44.89	44.89	-	1,683,174
Mar 24, 2026	43.28	44.89	42.87	44.89	44.89	5.47%	2,994,241
Mar 23, 2026	46.47	46.87	41.49	42.56	42.56	-8.47%	3,757,311
Mar 20, 2026	46.50	49.50	46.23	46.50	46.50	1.02%	2,917,150
Mar 19, 2026	48.55	49.00	45.70	46.03	46.03	-4.98%	2,302,800
Mar 18, 2026	48.75	48.91	47.20	48.44	48.44	0.37%	2,836,855
Mar 17, 2026	51.03	52.00	48.05	48.26	48.26	-5.39%	3,820,836
Mar 16, 2026	54.24	55.43	49.81	51.01	51.01	-5.01%	5,045,225
Mar 13, 2026	51.10	56.39	49.19	53.70	53.70	7.04%	5,543,812
Mar 12, 2026	49.89	52.52	49.86	50.17	50.17	0.58%	3,653,600
Mar 11, 2026	48.91	50.49	48.00	49.88	49.88	0.97%	4,409,205
Mar 10, 2026	45.70	49.68	45.40	49.40	49.40	6.93%	4,749,248
Mar 9, 2026	44.96	47.44	44.01	46.20	46.20	1.07%	3,819,974
Mar 6, 2026	43.10	46.03	42.91	45.71	45.71	5.08%	3,715,923
Mar 5, 2026	44.49	44.90	43.01	43.50	43.50	-0.80%	3,179,080
Mar 4, 2026	42.72	46.46	41.78	43.85	43.85	1.13%	5,885,033
Mar 3, 2026	47.80	47.80	43.21	43.36	43.36	-9.44%	6,544,365
Mar 2, 2026	51.00	52.45	45.51	47.88	47.88	-9.16%	8,169,496
Feb 27, 2026	51.63	55.00	50.11	52.71	52.71	1.60%	7,389,917
Feb 26, 2026	45.30	52.97	44.68	51.88	51.88	14.53%	10,731,659
Feb 25, 2026	45.38	46.55	44.86	45.30	45.30	-0.20%	5,676,142
Feb 24, 2026	45.90	45.90	44.01	45.39	45.39	0.13%	3,990,192
Feb 13, 2026	45.30	46.60	44.82	45.33	45.33	-1.18%	4,591,774
Feb 12, 2026	43.02	47.77	42.48	45.87	45.87	4.23%	9,116,179
Feb 11, 2026	44.28	45.38	42.17	44.01	44.01	-1.54%	7,726,351
Feb 10, 2026	42.61	46.30	42.10	44.70	44.70	3.50%	12,054,090
Feb 9, 2026	37.75	44.66	37.23	43.19	43.19	16.04%	9,940,503
Feb 6, 2026	37.06	37.79	36.82	37.22	37.22	0.79%	1,480,752
Feb 5, 2026	37.07	37.75	36.88	36.93	36.93	-0.22%	795,100
Feb 4, 2026	37.45	37.80	36.80	37.01	37.01	0.16%	946,160
Feb 3, 2026	36.54	37.16	36.50	36.95	36.95	2.13%	1,206,300
Feb 2, 2026	37.22	37.45	36.13	36.18	36.18	-3.39%	1,523,000
Jan 30, 2026	36.66	37.51	36.50	37.45	37.45	2.15%	1,871,200
Jan 29, 2026	36.55	37.32	36.41	36.66	36.66	-0.24%	1,171,200
Jan 28, 2026	37.00	37.23	36.64	36.75	36.75	-0.68%	871,150
Jan 27, 2026	37.30	37.58	36.32	37.00	37.00	-1.33%	1,204,598
Jan 26, 2026	37.80	37.94	37.03	37.50	37.50	-0.13%	1,397,925
Jan 23, 2026	37.25	37.78	37.17	37.55	37.55	0.51%	1,148,700
Jan 22, 2026	37.00	37.50	36.85	37.36	37.36	1.19%	1,381,182
Jan 21, 2026	36.75	37.07	36.45	36.92	36.92	0.08%	1,089,749
Jan 20, 2026	36.80	37.16	36.45	36.89	36.89	0.33%	1,168,600
Jan 19, 2026	36.06	36.80	36.06	36.77	36.77	1.29%	1,254,582
Jan 16, 2026	37.06	37.25	36.02	36.30	36.30	-0.08%	1,274,200
Jan 15, 2026	35.43	36.43	35.39	36.33	36.33	1.99%	1,546,539
Jan 14, 2026	35.96	36.19	35.20	35.62	35.62	-0.64%	1,310,304
Jan 13, 2026	35.85	36.54	35.66	35.85	35.85	-0.03%	1,565,692
Jan 12, 2026	35.96	35.96	35.45	35.86	35.86	-0.28%	1,335,282
Jan 9, 2026	35.60	36.13	35.24	35.96	35.96	0.59%	1,308,414
Jan 8, 2026	35.39	35.78	35.21	35.75	35.75	1.02%	882,600
Jan 7, 2026	35.55	35.66	35.11	35.39	35.39	-0.11%	813,345
Jan 6, 2026	35.32	35.76	35.16	35.43	35.43	-	949,860
Jan 5, 2026	35.00	35.55	34.73	35.43	35.43	1.23%	1,194,431
Dec 31, 2025	34.90	35.06	34.50	35.00	35.00	1.10%	548,260
Dec 30, 2025	35.05	35.18	34.62	34.62	34.62	-0.80%	509,200
Dec 29, 2025	35.14	35.14	34.69	34.90	34.90	-0.03%	482,698
Dec 26, 2025	35.60	35.60	34.90	34.91	34.91	-1.10%	562,200
Dec 25, 2025	35.18	35.36	34.90	35.30	35.30	0.71%	386,423
Dec 24, 2025	34.85	35.23	34.66	35.05	35.05	0.20%	514,345
Dec 23, 2025	34.96	35.26	34.54	34.98	34.98	-0.06%	528,000
Dec 22, 2025	35.32	35.58	34.98	35.00	35.00	-0.91%	461,500
Dec 19, 2025	34.59	35.38	34.57	35.32	35.32	1.85%	718,600
Dec 18, 2025	34.10	34.76	33.90	34.68	34.68	2.21%	1,049,331
Dec 17, 2025	33.49	33.97	32.77	33.93	33.93	1.16%	1,014,831
Dec 16, 2025	34.76	34.76	33.49	33.54	33.54	-2.41%	841,639
Dec 15, 2025	33.91	34.78	33.77	34.37	34.37	1.27%	989,100
Dec 12, 2025	34.29	34.86	33.82	33.94	33.94	-0.88%	1,076,130
Dec 11, 2025	35.16	35.23	34.20	34.24	34.24	-2.34%	879,400
Dec 10, 2025	35.32	35.56	34.88	35.06	35.06	-0.74%	583,500
Dec 9, 2025	35.97	36.06	35.28	35.32	35.32	-1.78%	403,036
Dec 8, 2025	35.94	36.05	35.56	35.96	35.96	0.73%	524,036
Dec 5, 2025	34.95	35.77	34.90	35.70	35.70	2.15%	647,079
Dec 4, 2025	35.43	35.50	34.80	34.95	34.95	-1.22%	585,500
Dec 3, 2025	35.63	35.89	35.13	35.38	35.38	-0.70%	525,238
Dec 2, 2025	36.41	36.41	35.60	35.63	35.63	-1.82%	498,040
Dec 1, 2025	36.12	37.26	35.87	36.29	36.29	0.89%	1,044,757
Nov 28, 2025	35.77	36.23	35.50	35.97	35.97	0.70%	630,222
Nov 27, 2025	35.68	36.06	35.54	35.72	35.72	0.70%	562,843