SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.30	31.52	30.30	31.15	31.15	1.83%	3,749,160
Apr 28, 2026	32.07	32.07	30.50	30.59	30.59	-4.70%	5,912,805
Apr 27, 2026	33.15	33.15	31.25	32.10	32.10	-5.39%	8,157,180
Apr 24, 2026	34.51	34.61	33.92	33.93	33.93	-1.62%	3,073,574
Apr 23, 2026	34.64	35.36	34.35	34.49	34.49	-0.86%	4,539,000
Apr 22, 2026	35.12	35.30	34.25	34.79	34.79	-0.83%	4,652,780
Apr 21, 2026	35.30	35.75	34.97	35.08	35.08	-0.93%	3,734,412
Apr 20, 2026	35.71	35.82	35.03	35.41	35.41	-0.84%	5,343,761
Apr 17, 2026	33.30	35.95	33.20	35.71	35.71	6.76%	8,843,665
Apr 16, 2026	33.27	33.50	33.16	33.45	33.45	1.06%	2,087,700
Apr 15, 2026	33.92	34.05	33.07	33.10	33.10	-2.10%	2,488,260
Apr 14, 2026	33.59	33.81	33.40	33.81	33.81	1.50%	2,330,500
Apr 13, 2026	33.10	33.70	32.93	33.31	33.31	0.15%	2,318,960
Apr 10, 2026	33.26	33.80	33.20	33.26	33.26	1.00%	2,405,100
Apr 9, 2026	33.22	33.39	32.87	32.93	32.93	-1.94%	2,565,010
Apr 8, 2026	32.82	33.60	32.50	33.58	33.58	5.23%	3,551,240
Apr 7, 2026	32.08	32.26	31.70	31.91	31.91	-0.34%	1,338,660
Apr 3, 2026	32.17	32.35	31.88	32.02	32.02	-0.40%	1,946,710
Apr 2, 2026	33.27	33.42	31.70	32.15	32.15	-3.80%	3,768,675
Apr 1, 2026	33.40	33.75	33.22	33.42	33.42	1.46%	2,821,400
Mar 31, 2026	32.51	33.38	32.51	32.94	32.94	0.98%	3,912,749
Mar 30, 2026	32.13	32.94	32.00	32.62	32.62	0.62%	2,547,000
Mar 27, 2026	31.52	32.69	31.50	32.42	32.42	0.81%	2,125,478
Mar 26, 2026	32.56	32.83	32.03	32.16	32.16	-1.89%	1,902,360
Mar 25, 2026	32.45	33.06	32.45	32.78	32.78	1.02%	2,525,907
Mar 24, 2026	32.38	32.63	31.68	32.45	32.45	2.11%	2,887,952
Mar 23, 2026	31.98	32.91	31.37	31.78	31.78	-2.06%	4,205,680
Mar 20, 2026	33.30	33.71	32.45	32.45	32.45	-2.38%	3,383,460
Mar 19, 2026	33.84	33.90	32.99	33.24	33.24	-2.95%	3,380,460
Mar 18, 2026	34.20	34.39	33.87	34.25	34.25	0.50%	1,748,200
Mar 17, 2026	35.13	35.34	34.06	34.08	34.08	-2.35%	2,388,040
Mar 16, 2026	34.70	34.98	34.33	34.90	34.90	0.52%	2,029,520
Mar 13, 2026	34.99	35.36	34.61	34.72	34.72	-1.34%	2,411,000
Mar 12, 2026	36.18	36.18	35.00	35.19	35.19	-2.74%	4,112,181
Mar 11, 2026	37.50	38.15	36.14	36.18	36.18	0.36%	7,452,156
Mar 10, 2026	34.80	36.19	34.80	36.05	36.05	4.28%	4,082,731
Mar 9, 2026	34.28	34.75	33.35	34.57	34.57	-1.79%	4,037,371
Mar 6, 2026	35.13	35.40	34.91	35.20	35.20	0.14%	2,100,500
Mar 5, 2026	35.10	35.60	34.81	35.15	35.15	1.47%	3,151,294
Mar 4, 2026	34.60	35.18	34.21	34.64	34.64	-0.74%	3,256,897
Mar 3, 2026	36.77	37.14	34.83	34.90	34.90	-4.77%	4,838,746
Mar 2, 2026	37.83	38.12	36.55	36.65	36.65	-4.13%	5,701,235
Feb 27, 2026	38.43	38.58	37.94	38.23	38.23	-1.21%	3,415,581
Feb 26, 2026	38.35	38.91	37.75	38.70	38.70	0.91%	4,375,115
Feb 25, 2026	38.23	38.50	37.92	38.35	38.35	0.29%	2,799,789
Feb 24, 2026	38.89	39.20	38.12	38.24	38.24	-0.42%	2,674,860
Feb 13, 2026	38.56	38.94	38.40	38.40	38.40	-0.78%	2,320,516
Feb 12, 2026	38.21	38.93	38.21	38.70	38.70	1.18%	2,679,173
Feb 11, 2026	38.52	38.83	38.17	38.25	38.25	-0.98%	2,168,020
Feb 10, 2026	38.58	39.03	38.51	38.63	38.63	-0.28%	2,231,146
Feb 9, 2026	38.50	39.12	38.24	38.74	38.74	1.97%	3,144,600
Feb 6, 2026	37.25	38.47	37.07	37.99	37.99	1.36%	3,137,700
Feb 5, 2026	38.20	38.52	37.21	37.48	37.48	-2.83%	3,754,800
Feb 4, 2026	38.84	38.97	38.12	38.57	38.57	-1.25%	3,355,935
Feb 3, 2026	38.24	39.25	38.17	39.06	39.06	3.31%	4,479,537
Feb 2, 2026	39.20	39.22	37.71	37.81	37.81	-3.13%	3,801,260
Jan 30, 2026	38.68	39.28	38.11	39.03	39.03	0.54%	3,722,660
Jan 29, 2026	39.33	40.09	38.80	38.82	38.82	-1.92%	4,401,415
Jan 28, 2026	40.22	40.63	39.50	39.58	39.58	-2.56%	5,804,708
Jan 27, 2026	39.93	40.94	38.18	40.62	40.62	1.65%	10,158,520
Jan 26, 2026	41.12	41.49	39.38	39.96	39.96	-3.71%	8,718,320
Jan 23, 2026	42.00	42.01	41.00	41.50	41.50	-1.75%	9,896,583
Jan 22, 2026	41.92	42.52	41.44	42.24	42.24	-1.10%	12,419,130
Jan 21, 2026	41.00	42.97	40.60	42.71	42.71	6.03%	21,423,720
Jan 20, 2026	41.50	41.76	39.70	40.28	40.28	-3.10%	8,775,891
Jan 19, 2026	41.75	42.23	40.71	41.57	41.57	1.46%	14,571,909
Jan 16, 2026	37.37	42.56	37.31	40.97	40.97	9.63%	17,333,380
Jan 15, 2026	37.69	37.75	37.05	37.37	37.37	-0.29%	3,643,500
Jan 14, 2026	38.55	38.66	37.00	37.48	37.48	-1.60%	6,916,080
Jan 13, 2026	38.74	39.51	37.83	38.09	38.09	-1.65%	6,635,040
Jan 12, 2026	38.21	38.77	37.77	38.73	38.73	1.36%	6,710,620
Jan 9, 2026	38.33	38.53	37.81	38.21	38.21	-0.23%	4,952,633
Jan 8, 2026	37.80	39.18	37.66	38.30	38.30	1.32%	6,324,280
Jan 7, 2026	37.31	38.38	37.00	37.80	37.80	1.48%	5,727,280
Jan 6, 2026	37.40	37.77	37.00	37.25	37.25	-0.45%	4,138,760
Jan 5, 2026	37.86	37.92	37.24	37.42	37.42	-1.71%	4,024,660
Dec 31, 2025	37.52	38.52	37.41	38.07	38.07	1.33%	5,041,360
Dec 30, 2025	37.15	37.88	37.09	37.57	37.57	0.24%	5,198,100
Dec 29, 2025	36.60	37.97	36.33	37.48	37.48	0.62%	6,553,696
Dec 26, 2025	36.04	37.74	35.90	37.25	37.25	3.21%	8,267,113
Dec 25, 2025	35.65	36.33	35.20	36.09	36.09	1.98%	3,862,300
Dec 24, 2025	35.16	35.65	35.12	35.39	35.39	-0.11%	2,280,740
Dec 23, 2025	36.01	36.07	35.26	35.43	35.43	-1.64%	3,282,000
Dec 22, 2025	36.36	36.38	35.80	36.02	36.02	0.06%	3,814,760
Dec 19, 2025	35.12	36.48	35.00	36.00	36.00	2.48%	6,496,925
Dec 18, 2025	33.06	35.92	33.00	35.13	35.13	5.97%	9,448,673
Dec 17, 2025	33.23	33.54	32.51	33.15	33.15	-0.15%	3,800,864
Dec 16, 2025	34.01	34.17	33.01	33.20	33.20	-2.67%	3,925,236
Dec 15, 2025	34.94	34.94	34.10	34.11	34.09	-2.35%	3,942,537
Dec 12, 2025	34.25	34.95	34.00	34.93	34.91	2.04%	7,293,271
Dec 11, 2025	35.56	35.58	34.15	34.23	34.21	-3.69%	6,377,712
Dec 10, 2025	36.30	36.35	35.21	35.54	35.52	-2.23%	4,414,800
Dec 9, 2025	36.55	37.08	36.30	36.35	36.33	-1.03%	2,594,940
Dec 8, 2025	36.87	36.90	36.19	36.73	36.71	0.19%	4,064,160
Dec 5, 2025	36.18	37.17	35.90	36.66	36.64	0.27%	4,971,820
Dec 4, 2025	35.84	36.79	35.30	36.56	36.54	3.22%	5,078,500
Dec 3, 2025	36.09	36.38	35.10	35.42	35.40	-1.69%	3,589,380
Dec 2, 2025	36.93	36.98	36.03	36.03	36.01	-2.94%	3,902,653
Dec 1, 2025	37.84	37.84	36.78	37.12	37.10	-2.08%	5,761,900
Nov 28, 2025	37.94	38.46	37.46	37.91	37.89	-0.50%	3,295,920