SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.16	34.48	33.88	34.14	34.14	0.77%	3,135,600
Mar 9, 2026	33.70	34.28	33.18	33.88	33.88	-0.35%	3,155,896
Mar 6, 2026	33.10	34.18	32.95	34.00	34.00	3.00%	3,303,491
Mar 5, 2026	34.15	34.44	32.70	33.01	33.01	-1.29%	3,080,104
Mar 4, 2026	33.15	33.80	32.53	33.44	33.44	-0.12%	3,774,500
Mar 3, 2026	35.15	36.06	33.33	33.48	33.48	-4.56%	5,215,571
Mar 2, 2026	35.70	36.80	34.95	35.08	35.08	-3.17%	4,634,911
Feb 27, 2026	36.86	37.15	36.00	36.23	36.23	-2.11%	4,274,287
Feb 26, 2026	37.37	37.87	36.95	37.01	37.01	-1.15%	3,206,512
Feb 25, 2026	36.97	37.62	36.53	37.44	37.44	1.27%	3,820,652
Feb 24, 2026	37.01	37.45	36.67	36.97	36.97	-0.08%	3,976,397
Feb 13, 2026	37.02	37.89	36.95	37.00	37.00	-0.43%	3,032,848
Feb 12, 2026	36.72	37.63	36.60	37.16	37.16	0.54%	2,957,414
Feb 11, 2026	37.00	37.76	36.81	36.96	36.96	-0.65%	3,534,398
Feb 10, 2026	37.27	39.29	37.18	37.20	37.20	0.90%	5,921,900
Feb 9, 2026	36.20	37.06	36.02	36.87	36.87	2.39%	2,331,562
Feb 6, 2026	35.48	36.80	35.45	36.01	36.01	0.67%	2,802,800
Feb 5, 2026	36.70	36.70	35.56	35.77	35.77	-2.75%	3,061,116
Feb 4, 2026	36.43	37.58	36.20	36.78	36.78	1.13%	4,061,128
Feb 3, 2026	35.95	36.62	35.60	36.37	36.37	2.68%	4,304,950
Feb 2, 2026	37.00	37.19	35.40	35.42	35.42	-5.45%	3,977,400
Jan 30, 2026	35.90	37.88	35.64	37.46	37.46	3.54%	5,884,566
Jan 29, 2026	37.56	37.97	36.18	36.18	36.18	-3.80%	5,924,087
Jan 28, 2026	38.00	38.38	37.19	37.61	37.61	-1.52%	4,952,772
Jan 27, 2026	37.07	38.49	37.00	38.19	38.19	2.41%	6,103,515
Jan 26, 2026	37.69	38.00	36.67	37.29	37.29	-0.80%	5,367,919
Jan 23, 2026	37.14	37.88	36.87	37.59	37.59	1.24%	4,790,251
Jan 22, 2026	37.77	38.06	37.02	37.13	37.13	-2.44%	5,366,721
Jan 21, 2026	36.11	38.14	35.73	38.06	38.06	5.11%	8,507,925
Jan 20, 2026	35.98	36.60	35.72	36.21	36.21	0.89%	5,048,789
Jan 19, 2026	36.70	37.00	35.73	35.89	35.89	-2.29%	5,600,062
Jan 16, 2026	36.34	37.05	36.00	36.73	36.73	1.05%	6,357,936
Jan 15, 2026	35.80	37.50	35.71	36.35	36.35	-0.25%	6,177,947
Jan 14, 2026	35.00	36.84	34.83	36.44	36.44	2.94%	10,817,820
Jan 13, 2026	34.50	37.77	34.26	35.40	35.40	3.12%	12,743,410
Jan 12, 2026	33.99	34.56	33.88	34.33	34.33	0.91%	4,915,751
Jan 9, 2026	34.85	34.98	33.62	34.02	34.02	0.53%	5,402,400
Jan 8, 2026	33.88	34.36	33.62	33.84	33.84	-0.59%	4,779,462
Jan 7, 2026	33.68	34.68	33.67	34.04	34.04	1.46%	6,670,976
Jan 6, 2026	32.68	33.78	32.53	33.55	33.55	2.88%	5,002,751
Jan 5, 2026	32.23	32.78	32.18	32.61	32.61	1.18%	2,626,219
Dec 31, 2025	32.31	32.69	32.05	32.23	32.23	-0.80%	1,837,399
Dec 30, 2025	32.38	32.66	32.10	32.49	32.49	0.37%	2,505,598
Dec 29, 2025	32.10	32.85	31.92	32.37	32.37	0.90%	2,268,385
Dec 26, 2025	32.71	32.71	31.97	32.08	32.08	-1.75%	2,745,654
Dec 25, 2025	32.40	32.77	32.10	32.65	32.65	0.93%	2,638,228
Dec 24, 2025	32.38	32.62	32.11	32.35	32.35	-0.31%	2,853,425
Dec 23, 2025	32.11	32.79	32.01	32.45	32.45	0.43%	2,516,250
Dec 22, 2025	31.85	32.88	31.83	32.31	32.31	1.51%	3,119,275
Dec 19, 2025	31.49	32.09	31.49	31.83	31.83	0.79%	1,842,350
Dec 18, 2025	31.18	32.22	31.11	31.58	31.58	0.89%	3,153,248
Dec 17, 2025	31.18	31.33	30.62	31.30	31.30	0.48%	2,197,399
Dec 16, 2025	31.32	31.60	30.80	31.15	31.15	-1.02%	2,007,000
Dec 15, 2025	31.32	31.96	31.28	31.47	31.47	-0.66%	2,089,561
Dec 12, 2025	31.26	31.92	31.11	31.68	31.68	1.38%	2,394,700
Dec 11, 2025	31.66	31.80	31.17	31.25	31.25	-0.83%	2,377,610
Dec 10, 2025	31.82	32.00	31.28	31.51	31.51	-0.97%	2,997,988
Dec 9, 2025	31.16	32.91	31.16	31.82	31.82	1.73%	4,808,890
Dec 8, 2025	31.13	31.52	31.00	31.28	31.28	0.48%	1,860,747
Dec 5, 2025	30.46	31.15	30.32	31.13	31.13	2.03%	1,783,900
Dec 4, 2025	30.70	31.01	30.36	30.51	30.51	-0.65%	1,903,031
Dec 3, 2025	31.50	31.60	30.51	30.71	30.71	-2.17%	2,846,110
Dec 2, 2025	32.05	32.16	31.34	31.39	31.39	-2.06%	2,558,900
Dec 1, 2025	31.70	32.21	31.56	32.05	32.05	1.07%	2,776,516
Nov 28, 2025	31.78	31.78	31.40	31.71	31.71	-	1,704,354
Nov 27, 2025	31.36	32.09	31.35	31.71	31.71	1.21%	2,528,700
Nov 26, 2025	31.57	31.65	31.17	31.33	31.33	-0.76%	2,422,710
Nov 25, 2025	31.79	32.15	31.43	31.57	31.57	-0.41%	2,798,516
Nov 24, 2025	31.29	32.08	31.17	31.70	31.70	1.77%	2,564,176
Nov 21, 2025	32.40	32.69	31.12	31.15	31.15	-3.95%	3,857,112
Nov 20, 2025	33.50	33.98	32.41	32.43	32.43	-3.45%	3,770,057
Nov 19, 2025	32.85	34.46	32.03	33.59	33.59	2.13%	6,338,134
Nov 18, 2025	33.40	33.78	32.55	32.89	32.69	-2.11%	3,632,294
Nov 17, 2025	34.50	34.68	33.34	33.60	33.40	-2.41%	4,074,600
Nov 14, 2025	35.42	35.85	34.43	34.43	34.22	-3.75%	5,999,593
Nov 13, 2025	33.88	36.30	33.68	35.77	35.55	5.52%	9,252,127
Nov 12, 2025	33.62	34.41	32.92	33.90	33.69	1.32%	4,173,512
Nov 11, 2025	33.85	33.99	33.43	33.46	33.26	-1.21%	2,734,800
Nov 10, 2025	33.70	34.20	33.69	33.87	33.66	0.89%	2,476,654
Nov 7, 2025	33.54	34.18	33.41	33.57	33.37	-0.56%	2,799,792
Nov 6, 2025	33.69	34.08	33.62	33.76	33.55	0.06%	2,226,063
Nov 5, 2025	33.18	33.93	33.06	33.74	33.53	0.54%	2,387,005
Nov 4, 2025	34.01	34.06	33.31	33.56	33.36	-1.29%	3,001,349
Nov 3, 2025	35.00	35.10	33.67	34.00	33.79	-2.24%	4,866,667
Oct 31, 2025	34.40	35.50	34.25	34.78	34.57	0.52%	4,757,111
Oct 30, 2025	34.59	34.95	34.01	34.60	34.39	-0.66%	3,726,781
Oct 29, 2025	34.66	35.16	34.51	34.83	34.62	0.49%	3,618,409
Oct 28, 2025	34.91	35.30	34.50	34.66	34.45	-1.76%	4,346,824
Oct 27, 2025	35.50	36.02	34.90	35.28	35.07	2.80%	7,538,303
Oct 24, 2025	33.70	35.34	33.50	34.32	34.11	4.22%	7,566,343
Oct 23, 2025	33.00	33.00	32.16	32.93	32.73	-0.15%	2,654,677
Oct 22, 2025	33.48	33.48	32.84	32.98	32.78	-1.87%	2,542,408
Oct 21, 2025	33.20	33.80	33.16	33.61	33.41	0.99%	3,138,000
Oct 20, 2025	33.18	33.53	32.83	33.28	33.08	1.40%	3,361,400
Oct 17, 2025	34.28	34.59	32.78	32.82	32.62	-4.45%	6,022,441
Oct 16, 2025	35.28	35.48	34.20	34.35	34.14	-2.86%	5,423,972
Oct 15, 2025	35.66	35.96	34.66	35.36	35.14	-1.04%	6,729,317
Oct 14, 2025	37.80	38.96	35.68	35.73	35.51	-5.55%	11,128,440
Oct 13, 2025	36.85	38.24	36.68	37.83	37.60	-5.07%	10,687,560
Oct 10, 2025	40.43	41.10	38.68	39.85	39.61	0.56%	13,238,810