SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.58	43.50	41.35	42.68	42.68	2.87%	30,795,370
Apr 28, 2026	42.24	43.30	40.91	41.49	41.49	-2.31%	29,412,943
Apr 27, 2026	42.49	43.31	41.90	42.47	42.47	-1.28%	25,125,550
Apr 24, 2026	45.22	45.97	41.95	43.02	43.02	-5.99%	39,322,618
Apr 23, 2026	47.50	47.81	44.82	45.76	45.76	-4.43%	44,866,359
Apr 22, 2026	47.70	49.96	47.24	47.88	47.88	-5.19%	53,808,500
Apr 21, 2026	51.01	51.80	49.59	50.50	50.50	0.60%	53,796,540
Apr 20, 2026	44.93	52.00	44.50	50.20	50.20	11.53%	72,068,060
Apr 17, 2026	42.87	45.50	41.80	45.01	45.01	5.14%	59,954,026
Apr 16, 2026	40.57	44.08	40.06	42.81	42.81	3.41%	42,430,188
Apr 15, 2026	40.67	45.30	40.38	41.40	41.40	3.68%	64,119,848
Apr 14, 2026	38.56	40.58	37.36	39.93	39.93	4.42%	45,835,319
Apr 13, 2026	37.17	38.65	36.60	38.24	38.24	1.38%	22,321,280
Apr 10, 2026	38.59	40.18	37.71	37.72	37.72	-1.57%	28,530,650
Apr 9, 2026	38.01	39.20	37.50	38.32	38.32	-1.74%	27,860,080
Apr 8, 2026	36.60	39.50	36.40	39.00	39.00	11.02%	38,249,980
Apr 7, 2026	37.37	37.50	34.80	35.13	35.13	-5.34%	30,343,070
Apr 3, 2026	40.00	40.38	35.51	37.11	37.11	-7.69%	38,876,130
Apr 2, 2026	39.96	40.79	38.61	40.20	40.20	0.37%	37,845,340
Apr 1, 2026	39.35	41.60	39.06	40.05	40.05	3.76%	48,503,203
Mar 31, 2026	39.54	40.22	38.00	38.60	38.60	1.15%	62,554,900
Mar 30, 2026	31.21	38.16	31.21	38.16	38.16	20.00%	58,770,870
Mar 27, 2026	31.45	32.38	30.85	31.80	31.80	-2.27%	24,262,110
Mar 26, 2026	33.79	33.94	31.90	32.54	32.54	-3.04%	32,450,840
Mar 25, 2026	35.46	36.34	32.81	33.56	33.56	-4.33%	51,543,980
Mar 24, 2026	38.02	38.89	33.10	35.08	35.08	-5.72%	49,964,330
Mar 23, 2026	38.75	41.39	36.81	37.21	37.21	-4.61%	35,099,740
Mar 20, 2026	41.92	42.00	38.91	39.01	39.01	-6.94%	31,833,800
Mar 19, 2026	40.01	42.75	40.01	41.92	41.92	0.79%	39,712,554
Mar 18, 2026	37.52	41.93	36.51	41.59	41.59	13.63%	52,720,840
Mar 17, 2026	38.37	38.96	36.50	36.60	36.60	-3.46%	20,165,420
Mar 16, 2026	38.91	38.98	37.41	37.91	37.91	-0.58%	18,461,310
Mar 13, 2026	40.25	40.40	38.00	38.13	38.13	-5.24%	28,769,475
Mar 12, 2026	42.14	42.70	39.79	40.24	40.24	-4.05%	34,433,820
Mar 11, 2026	43.64	43.87	41.58	41.94	41.94	-3.41%	37,126,790
Mar 10, 2026	41.52	46.55	41.21	43.42	43.42	7.37%	61,349,480
Mar 9, 2026	38.03	40.67	36.87	40.44	40.44	3.69%	35,896,100
Mar 6, 2026	37.71	40.45	37.40	39.00	39.00	2.20%	33,534,200
Mar 5, 2026	38.68	38.86	36.99	38.16	38.16	0.26%	29,527,514
Mar 4, 2026	36.00	38.99	35.66	38.06	38.06	5.52%	33,106,650
Mar 3, 2026	40.01	40.51	35.92	36.07	36.07	-9.24%	34,753,490
Mar 2, 2026	40.99	41.68	38.68	39.74	39.74	-0.70%	44,309,550
Feb 27, 2026	37.30	43.27	37.23	40.02	40.02	5.18%	61,134,040
Feb 26, 2026	35.40	38.60	35.01	38.05	38.05	7.33%	40,660,050
Feb 25, 2026	33.65	35.82	33.07	35.45	35.45	4.42%	29,775,260
Feb 24, 2026	34.87	35.27	33.80	33.95	33.95	-2.16%	19,859,229
Feb 13, 2026	34.76	36.20	34.31	34.70	34.70	-0.17%	24,477,140
Feb 12, 2026	36.21	36.65	34.50	34.76	34.76	-6.41%	36,383,870
Feb 11, 2026	39.72	40.87	37.14	37.14	37.14	-5.38%	39,764,096
Feb 10, 2026	42.50	42.58	38.18	39.25	39.25	-5.31%	35,830,540
Feb 9, 2026	38.91	41.90	38.24	41.45	41.45	8.34%	43,980,590
Feb 6, 2026	38.51	40.46	37.48	38.26	38.26	-3.94%	33,403,733
Feb 5, 2026	38.90	41.99	38.48	39.83	39.83	2.81%	42,259,848
Feb 4, 2026	41.88	42.77	37.60	38.74	38.74	-6.20%	51,706,730
Feb 3, 2026	38.65	42.70	37.03	41.30	41.30	8.40%	62,669,115
Feb 2, 2026	38.53	39.69	37.23	38.10	38.10	-0.81%	43,765,130
Jan 30, 2026	37.26	40.40	37.20	38.41	38.41	4.09%	62,599,180
Jan 29, 2026	32.65	38.39	31.90	36.90	36.90	10.91%	67,371,330
Jan 28, 2026	35.11	35.20	33.02	33.27	33.27	-6.70%	31,329,240
Jan 27, 2026	34.27	37.13	34.27	35.66	35.66	2.53%	33,581,370
Jan 26, 2026	36.66	38.48	34.33	34.78	34.78	-6.23%	49,651,950
Jan 23, 2026	35.00	37.45	34.69	37.09	37.09	6.28%	58,352,420
Jan 22, 2026	33.74	35.33	33.49	34.90	34.90	2.92%	32,090,325
Jan 21, 2026	33.22	35.26	33.10	33.91	33.91	2.14%	29,209,650
Jan 20, 2026	35.43	36.49	32.60	33.20	33.20	-7.26%	37,030,550
Jan 19, 2026	34.01	36.78	34.00	35.80	35.80	2.46%	31,226,320
Jan 16, 2026	35.80	36.48	34.90	34.94	34.94	-1.74%	34,973,770
Jan 15, 2026	36.06	37.00	34.72	35.56	35.56	-3.92%	39,502,840
Jan 14, 2026	38.11	39.11	36.20	37.01	37.01	-2.91%	57,199,030
Jan 13, 2026	42.50	42.80	37.23	38.12	38.12	-14.14%	67,666,400
Jan 12, 2026	41.80	47.90	40.53	44.40	44.40	6.94%	88,525,270
Jan 9, 2026	44.05	44.50	40.08	41.52	41.52	-4.55%	87,579,970
Jan 8, 2026	44.72	44.98	41.50	43.50	43.50	4.87%	82,055,430
Jan 7, 2026	36.00	42.66	36.00	41.48	41.48	9.79%	85,226,880
Jan 6, 2026	36.80	39.49	35.90	37.78	37.78	2.14%	79,759,940
Jan 5, 2026	39.30	39.88	35.90	36.99	36.99	-5.32%	68,511,250
Dec 31, 2025	36.70	40.26	36.03	39.07	39.07	10.62%	85,197,060
Dec 30, 2025	39.07	41.45	34.99	35.32	35.32	-3.37%	90,331,110
Dec 29, 2025	35.00	38.56	33.19	36.55	36.55	4.22%	90,659,760
Dec 26, 2025	34.73	37.45	34.02	35.07	35.07	12.37%	111,541,800
Dec 25, 2025	28.58	31.21	28.58	31.21	31.21	19.99%	54,312,460
Dec 24, 2025	23.02	26.39	23.02	26.01	26.01	11.58%	60,898,560
Dec 23, 2025	24.00	24.99	23.05	23.31	23.31	-2.14%	44,676,708
Dec 22, 2025	25.60	26.00	23.46	23.82	23.82	-10.05%	57,203,280
Dec 19, 2025	25.10	27.88	25.00	26.48	26.48	8.61%	70,192,300
Dec 18, 2025	22.10	24.63	21.95	24.38	24.38	8.50%	55,271,850
Dec 17, 2025	22.90	23.37	21.88	22.47	22.47	-2.98%	28,295,030
Dec 16, 2025	24.34	24.34	22.61	23.16	23.16	-4.85%	36,479,130
Dec 15, 2025	25.61	25.90	23.91	24.34	24.34	-0.86%	43,575,442
Dec 12, 2025	23.24	25.25	22.36	24.55	24.55	3.37%	59,340,800
Dec 11, 2025	25.62	26.36	23.67	23.75	23.75	-0.54%	60,999,980
Dec 10, 2025	23.21	24.34	23.14	23.88	23.88	2.58%	43,406,420
Dec 9, 2025	22.94	24.00	22.00	23.28	23.28	1.88%	56,802,340
Dec 8, 2025	23.01	24.97	22.30	22.85	22.85	6.98%	68,965,910
Dec 5, 2025	19.49	22.36	19.31	21.36	21.36	10.96%	53,551,350
Dec 4, 2025	18.98	19.76	18.79	19.25	19.25	0.42%	20,915,140
Dec 3, 2025	18.90	19.50	18.47	19.17	19.17	1.75%	22,130,360
Dec 2, 2025	18.73	19.05	18.61	18.84	18.84	-0.63%	12,536,760
Dec 1, 2025	18.79	19.68	18.72	18.96	18.96	2.93%	24,692,450
Nov 28, 2025	17.59	18.47	17.59	18.42	18.42	6.23%	20,252,600