SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.25	46.33	45.00	45.13	45.13	0.09%	3,015,850
Apr 28, 2026	44.50	45.62	43.65	45.09	45.09	1.37%	4,394,761
Apr 27, 2026	43.87	45.18	43.43	44.48	44.48	1.39%	2,691,660
Apr 24, 2026	43.70	44.55	43.30	43.87	43.87	-0.09%	1,997,700
Apr 23, 2026	44.22	44.86	43.36	43.91	43.91	-0.97%	3,451,950
Apr 22, 2026	40.97	45.74	40.85	44.34	44.34	7.49%	6,049,138
Apr 21, 2026	41.09	41.75	40.21	41.25	41.25	0.39%	2,595,900
Apr 20, 2026	42.15	42.49	41.00	41.09	41.09	-2.51%	3,440,500
Apr 17, 2026	41.80	43.28	41.60	42.15	42.15	-0.19%	3,471,351
Apr 16, 2026	40.77	42.42	40.50	42.23	42.23	2.97%	3,724,300
Apr 15, 2026	40.25	41.99	39.58	41.01	41.01	1.76%	5,159,879
Apr 14, 2026	38.25	41.00	37.20	40.30	40.30	6.67%	6,301,470
Apr 13, 2026	38.39	38.84	37.73	37.78	37.78	-2.78%	2,959,000
Apr 10, 2026	39.06	39.54	38.44	38.86	38.86	0.23%	1,878,250
Apr 9, 2026	39.03	39.66	38.60	38.77	38.77	-1.60%	1,980,000
Apr 8, 2026	37.92	39.89	37.67	39.40	39.40	6.92%	3,307,654
Apr 7, 2026	37.18	38.60	36.70	36.85	36.85	0.03%	1,735,400
Apr 3, 2026	37.59	37.78	36.81	36.84	36.84	-0.99%	945,071
Apr 2, 2026	38.13	38.45	37.01	37.21	37.21	-3.28%	1,416,490
Apr 1, 2026	37.80	38.76	37.68	38.47	38.47	3.50%	1,606,550
Mar 31, 2026	38.34	38.34	37.11	37.17	37.17	-3.08%	1,438,300
Mar 30, 2026	37.65	38.73	37.21	38.35	38.35	0.34%	1,929,700
Mar 27, 2026	37.49	38.43	37.11	38.22	38.22	1.11%	1,346,839
Mar 26, 2026	38.49	39.80	37.68	37.80	37.80	-1.69%	1,693,580
Mar 25, 2026	38.31	39.10	38.11	38.45	38.45	1.83%	1,806,500
Mar 24, 2026	37.34	37.89	36.29	37.76	37.76	3.99%	2,481,950
Mar 23, 2026	37.97	38.39	36.07	36.31	36.31	-5.66%	3,519,531
Mar 20, 2026	39.42	39.77	38.12	38.49	38.49	-1.46%	2,528,590
Mar 19, 2026	40.08	40.08	38.75	39.06	39.06	-3.48%	2,085,550
Mar 18, 2026	38.44	40.48	38.24	40.47	40.47	5.80%	3,270,100
Mar 17, 2026	40.24	40.44	38.20	38.25	38.25	-4.38%	3,422,930
Mar 16, 2026	41.64	41.66	38.40	40.00	40.00	-3.31%	5,140,330
Mar 13, 2026	41.75	42.30	41.12	41.37	41.37	-1.15%	2,206,130
Mar 12, 2026	42.79	43.00	41.41	41.85	41.85	-2.22%	3,144,580
Mar 11, 2026	44.32	44.59	42.55	42.80	42.80	-3.56%	3,705,693
Mar 10, 2026	44.09	45.10	43.73	44.38	44.38	1.49%	4,858,610
Mar 9, 2026	44.60	46.35	41.73	43.73	43.73	-4.89%	5,680,700
Mar 6, 2026	47.30	47.50	45.71	45.98	45.98	-3.04%	3,293,950
Mar 5, 2026	46.80	48.87	46.03	47.42	47.42	3.88%	4,958,600
Mar 4, 2026	45.39	47.28	45.00	45.65	45.65	-0.41%	4,611,164
Mar 3, 2026	49.61	49.61	45.84	45.84	45.84	-7.58%	9,507,057
Mar 2, 2026	54.90	55.20	48.90	49.60	49.60	-11.54%	15,926,226
Feb 27, 2026	50.00	57.00	48.69	56.07	56.07	11.69%	18,378,413
Feb 26, 2026	46.23	50.88	45.28	50.20	50.20	8.59%	11,322,030
Feb 25, 2026	45.53	46.63	45.30	46.23	46.23	0.94%	2,427,150
Feb 24, 2026	45.50	46.15	44.89	45.80	45.80	1.46%	2,195,300
Feb 13, 2026	45.03	45.61	44.62	45.14	45.14	0.20%	2,349,800
Feb 12, 2026	45.88	45.88	44.60	45.05	45.05	-1.59%	2,126,700
Feb 11, 2026	45.00	46.38	44.54	45.78	45.78	1.76%	2,888,248
Feb 10, 2026	45.33	45.64	44.66	44.99	44.99	-0.95%	1,895,498
Feb 9, 2026	46.21	46.30	45.01	45.42	45.42	-0.39%	2,556,250
Feb 6, 2026	45.47	46.36	44.94	45.60	45.60	0.15%	2,144,650
Feb 5, 2026	45.30	46.01	44.80	45.53	45.53	0.09%	1,682,500
Feb 4, 2026	46.86	46.86	45.23	45.49	45.49	-2.72%	2,654,850
Feb 3, 2026	46.64	47.25	46.31	46.76	46.76	0.58%	2,367,087
Feb 2, 2026	46.58	47.60	45.41	46.49	46.49	-2.09%	4,252,850
Jan 30, 2026	47.80	48.32	45.50	47.48	47.48	-0.88%	4,822,587
Jan 29, 2026	47.99	49.61	47.00	47.90	47.90	-0.58%	4,311,654
Jan 28, 2026	49.67	49.68	47.78	48.18	48.18	-2.45%	3,068,978
Jan 27, 2026	50.59	50.97	47.39	49.39	49.39	-2.62%	4,139,971
Jan 26, 2026	50.60	51.46	49.80	50.72	50.72	-0.24%	4,488,992
Jan 23, 2026	48.10	51.50	47.30	50.84	50.84	6.07%	5,234,186
Jan 22, 2026	48.50	48.50	46.97	47.93	47.93	-0.56%	2,607,380
Jan 21, 2026	47.50	48.50	46.55	48.20	48.20	1.28%	3,287,380
Jan 20, 2026	48.26	48.32	46.30	47.59	47.59	-1.57%	3,828,201
Jan 19, 2026	48.69	48.74	47.74	48.35	48.35	-0.76%	4,099,262
Jan 16, 2026	49.00	49.25	48.00	48.72	48.72	-0.63%	2,982,961
Jan 15, 2026	48.75	49.50	48.00	49.03	49.03	-0.41%	3,671,358
Jan 14, 2026	53.44	53.90	47.50	49.23	49.23	-5.42%	11,728,913
Jan 13, 2026	54.07	56.99	51.80	52.05	52.05	-1.81%	11,090,319
Jan 12, 2026	51.13	53.68	49.24	53.01	53.01	3.68%	9,486,096
Jan 9, 2026	47.30	51.20	47.00	51.13	51.13	8.19%	8,498,689
Jan 8, 2026	46.80	47.76	46.12	47.26	47.26	1.66%	4,773,297
Jan 7, 2026	47.07	47.99	45.98	46.49	46.49	-1.21%	6,286,609
Jan 6, 2026	48.44	48.88	46.74	47.06	47.06	-2.37%	6,238,655
Jan 5, 2026	48.32	48.75	47.00	48.20	48.20	0.21%	5,440,603
Dec 31, 2025	48.66	49.25	47.90	48.10	48.10	-2.00%	3,060,625
Dec 30, 2025	47.34	49.36	46.17	49.08	49.08	3.76%	5,155,129
Dec 29, 2025	47.42	48.88	46.27	47.30	47.30	0.25%	4,969,268
Dec 26, 2025	47.26	48.75	46.80	47.18	47.18	-0.30%	3,458,732
Dec 25, 2025	45.93	48.10	45.66	47.32	47.32	3.27%	3,853,713
Dec 24, 2025	44.52	46.48	44.01	45.82	45.82	3.52%	3,587,353
Dec 23, 2025	44.01	44.84	43.85	44.26	44.26	-0.23%	1,945,150
Dec 22, 2025	42.90	44.65	42.51	44.36	44.36	3.31%	2,402,291
Dec 19, 2025	42.34	43.66	42.34	42.94	42.94	1.44%	1,883,202
Dec 18, 2025	42.00	42.83	41.60	42.33	42.33	0.17%	1,628,600
Dec 17, 2025	42.89	43.77	41.70	42.26	42.26	-1.22%	3,677,600
Dec 16, 2025	42.00	42.98	40.30	42.78	42.78	2.15%	4,087,428
Dec 15, 2025	42.60	42.81	41.61	41.88	41.88	-1.69%	3,249,088
Dec 12, 2025	43.16	43.38	42.21	42.60	42.60	-1.27%	2,848,793
Dec 11, 2025	44.57	44.70	43.01	43.15	43.15	-2.60%	3,694,550
Dec 10, 2025	44.80	45.89	43.88	44.30	44.30	-0.45%	4,610,123
Dec 9, 2025	46.40	46.99	43.60	44.50	44.50	-4.71%	7,038,839
Dec 8, 2025	45.44	47.06	45.44	46.70	46.70	2.95%	3,470,200
Dec 5, 2025	44.42	45.40	43.50	45.36	45.36	2.65%	2,865,850
Dec 4, 2025	44.23	44.80	43.81	44.19	44.19	-0.45%	2,551,403
Dec 3, 2025	45.11	45.27	43.90	44.39	44.39	-1.36%	2,980,071
Dec 2, 2025	45.35	45.69	44.70	45.00	45.00	-0.77%	2,624,827
Dec 1, 2025	43.60	45.88	43.60	45.35	45.35	3.14%	5,419,479
Nov 28, 2025	43.43	43.99	42.66	43.97	43.97	1.08%	3,064,573