SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.37	32.66	31.38	31.51	31.51	-3.87%	6,456,125
Apr 28, 2026	30.41	33.85	30.15	32.78	32.78	7.09%	13,053,710
Apr 27, 2026	30.84	31.50	29.83	30.61	30.61	-1.73%	6,440,965
Apr 24, 2026	31.52	32.37	30.82	31.15	31.15	-2.11%	6,506,752
Apr 23, 2026	32.29	32.86	31.52	31.82	31.82	-2.48%	6,795,759
Apr 22, 2026	32.27	34.27	32.06	32.63	32.63	0.37%	8,226,233
Apr 21, 2026	32.13	33.66	31.66	32.51	32.51	-0.58%	8,496,709
Apr 20, 2026	34.01	34.30	32.50	32.70	32.70	-3.51%	6,657,131
Apr 17, 2026	35.87	35.87	33.00	33.89	33.89	-6.28%	11,490,960
Apr 16, 2026	32.80	37.37	32.68	36.16	36.16	10.08%	12,754,370
Apr 15, 2026	33.33	35.60	32.50	32.85	32.85	1.45%	13,163,740
Apr 14, 2026	29.99	32.63	29.64	32.38	32.38	10.47%	9,753,093
Apr 13, 2026	29.28	29.58	29.01	29.31	29.31	-0.61%	3,374,123
Apr 10, 2026	29.75	30.25	29.42	29.49	29.49	-0.77%	4,327,805
Apr 9, 2026	29.18	29.97	28.63	29.72	29.72	-0.03%	6,533,335
Apr 8, 2026	28.20	30.59	28.15	29.73	29.73	7.33%	9,252,762
Apr 7, 2026	27.46	28.37	27.08	27.70	27.70	-0.54%	4,475,129
Apr 3, 2026	27.82	28.99	27.39	27.85	27.85	-0.89%	6,163,146
Apr 2, 2026	28.80	29.00	27.20	28.10	28.10	-3.10%	9,180,086
Apr 1, 2026	27.11	31.14	27.00	29.00	29.00	8.86%	15,025,790
Mar 31, 2026	27.22	27.85	26.41	26.64	26.64	-2.13%	5,574,168
Mar 30, 2026	27.89	27.89	26.78	27.22	27.22	-3.20%	8,193,965
Mar 27, 2026	26.42	28.95	26.26	28.12	28.12	4.57%	9,933,610
Mar 26, 2026	28.07	28.19	26.73	26.89	26.89	-5.62%	6,988,527
Mar 25, 2026	28.50	29.90	27.52	28.49	28.49	-0.49%	11,253,500
Mar 24, 2026	28.91	29.18	27.49	28.63	28.63	-0.76%	8,161,534
Mar 23, 2026	30.06	30.58	28.12	28.85	28.85	-5.81%	16,238,350
Mar 20, 2026	38.32	39.58	30.58	30.63	30.63	-19.88%	17,627,770
Mar 19, 2026	39.34	40.64	38.05	38.23	38.23	-5.93%	5,745,198
Mar 18, 2026	39.36	41.14	38.88	40.64	40.64	5.78%	6,557,746
Mar 17, 2026	40.07	40.27	38.28	38.42	38.42	-4.12%	3,488,028
Mar 16, 2026	40.54	40.65	38.87	40.07	40.07	-1.16%	5,483,921
Mar 13, 2026	41.43	43.10	40.30	40.54	40.54	-3.06%	7,175,530
Mar 12, 2026	42.43	42.81	41.00	41.82	41.82	-2.20%	7,900,561
Mar 11, 2026	45.33	46.24	42.04	42.76	42.76	-5.67%	8,497,487
Mar 10, 2026	44.42	47.68	43.15	45.33	45.33	3.26%	10,766,130
Mar 9, 2026	41.00	44.65	37.38	43.90	43.90	1.81%	14,697,320
Mar 6, 2026	44.41	46.30	42.26	43.12	43.12	-6.89%	12,222,028
Mar 5, 2026	44.69	48.87	42.24	46.31	46.31	7.67%	15,762,580
Mar 4, 2026	44.71	47.17	42.46	43.01	43.01	-4.44%	11,768,690
Mar 3, 2026	48.44	48.44	44.73	45.01	45.01	-7.12%	12,842,190
Mar 2, 2026	43.00	49.91	43.00	48.46	48.46	16.52%	26,777,329
Feb 27, 2026	36.50	43.30	36.41	41.59	41.59	12.38%	12,835,340
Feb 26, 2026	37.60	37.68	36.71	37.01	37.01	-1.20%	1,655,765
Feb 25, 2026	37.01	37.89	36.68	37.46	37.46	1.93%	1,806,551
Feb 24, 2026	36.76	37.29	35.94	36.75	36.75	0.66%	2,554,315
Feb 13, 2026	37.24	37.42	36.50	36.51	36.51	-1.83%	1,557,661
Feb 12, 2026	37.58	37.88	37.19	37.19	37.19	-1.04%	1,622,104
Feb 11, 2026	37.46	38.15	37.22	37.58	37.58	0.11%	1,705,125
Feb 10, 2026	37.06	38.40	37.06	37.54	37.54	1.46%	3,384,795
Feb 9, 2026	37.57	37.57	36.02	37.00	37.00	-1.18%	3,069,384
Feb 6, 2026	35.96	37.91	35.49	37.44	37.44	4.23%	4,345,926
Feb 5, 2026	35.10	36.47	34.65	35.92	35.92	1.47%	2,903,314
Feb 4, 2026	34.12	35.49	33.70	35.40	35.40	3.78%	4,140,618
Feb 3, 2026	33.68	34.25	33.34	34.11	34.11	1.73%	2,054,500
Feb 2, 2026	34.07	34.70	33.29	33.53	33.53	-0.68%	2,647,000
Jan 30, 2026	32.27	34.25	32.10	33.76	33.76	3.24%	3,118,138
Jan 29, 2026	32.36	33.69	31.83	32.70	32.70	0.15%	2,634,404
Jan 28, 2026	33.28	33.40	32.27	32.65	32.65	-2.07%	3,077,681
Jan 27, 2026	33.87	34.27	32.03	33.34	33.34	-1.62%	4,150,164
Jan 26, 2026	36.40	36.90	33.85	33.89	33.89	-8.55%	6,996,478
Jan 23, 2026	36.40	37.60	36.11	37.06	37.06	3.12%	4,427,509
Jan 22, 2026	36.09	36.15	35.66	35.94	35.94	-0.47%	1,494,934
Jan 21, 2026	36.06	36.37	35.73	36.11	36.11	-0.28%	1,532,330
Jan 20, 2026	36.50	37.80	35.81	36.21	36.21	-0.69%	2,198,428
Jan 19, 2026	36.97	37.70	36.43	36.46	36.46	-2.25%	2,992,603
Jan 16, 2026	38.10	38.66	37.00	37.30	37.30	-1.35%	3,201,360
Jan 15, 2026	38.25	39.07	37.43	37.81	37.81	-1.15%	4,003,919
Jan 14, 2026	37.12	38.85	37.12	38.25	38.25	2.52%	4,963,022
Jan 13, 2026	37.59	38.38	36.58	37.31	37.31	0.30%	4,719,279
Jan 12, 2026	37.08	37.49	36.51	37.20	37.20	0.46%	4,566,468
Jan 9, 2026	35.72	37.89	35.66	37.03	37.03	3.23%	5,761,601
Jan 8, 2026	34.58	36.22	34.41	35.87	35.87	3.02%	5,208,322
Jan 7, 2026	34.11	35.70	33.63	34.82	34.82	2.05%	5,328,667
Jan 6, 2026	34.48	34.58	33.77	34.12	34.12	-0.90%	2,067,584
Jan 5, 2026	33.58	34.59	33.01	34.43	34.43	3.39%	3,103,648
Dec 31, 2025	33.68	33.69	33.03	33.30	33.30	-0.72%	1,640,907
Dec 30, 2025	33.78	33.98	33.33	33.54	33.54	-1.29%	1,633,283
Dec 29, 2025	34.17	34.36	33.60	33.98	33.98	-1.16%	1,880,669
Dec 26, 2025	34.05	34.68	33.81	34.38	34.38	0.97%	1,627,399
Dec 25, 2025	35.14	35.18	33.82	34.05	34.05	-2.24%	2,474,914
Dec 24, 2025	33.55	35.09	33.30	34.83	34.83	3.82%	3,560,595
Dec 23, 2025	33.12	33.78	32.86	33.55	33.55	0.93%	2,204,380
Dec 22, 2025	32.41	33.79	32.39	33.24	33.24	1.96%	2,896,501
Dec 19, 2025	32.78	33.32	32.51	32.60	32.60	-0.18%	1,784,802
Dec 18, 2025	33.06	33.33	32.55	32.66	32.66	-1.80%	1,753,439
Dec 17, 2025	32.56	33.85	32.35	33.26	33.26	1.56%	3,740,283
Dec 16, 2025	32.81	33.58	32.42	32.75	32.75	-0.40%	1,867,641
Dec 15, 2025	33.30	33.65	32.85	32.88	32.88	-2.23%	1,702,232
Dec 12, 2025	33.69	33.90	33.49	33.63	33.63	-0.83%	1,697,408
Dec 11, 2025	34.49	34.50	33.55	33.91	33.91	-1.88%	2,839,100
Dec 10, 2025	34.30	34.69	34.05	34.56	34.56	0.47%	1,849,803
Dec 9, 2025	35.50	35.94	34.10	34.40	34.40	-4.31%	4,541,280
Dec 8, 2025	34.26	37.28	34.25	35.95	35.95	4.96%	6,389,419
Dec 5, 2025	33.99	34.28	33.03	34.25	34.25	0.79%	2,356,279
Dec 4, 2025	33.30	34.45	32.66	33.98	33.98	1.58%	3,244,794
Dec 3, 2025	34.30	34.42	33.26	33.45	33.45	-2.05%	2,352,344
Dec 2, 2025	35.80	35.80	34.05	34.15	34.15	-4.95%	3,826,232
Dec 1, 2025	37.16	37.16	35.59	35.93	35.93	-3.36%	3,892,542
Nov 28, 2025	36.56	37.18	36.20	37.18	37.18	1.42%	1,955,542