SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.42	54.52	52.72	53.18	53.18	-2.48%	12,012,069
Apr 1, 2026	54.50	55.58	54.06	54.53	54.53	3.18%	16,626,771
Mar 31, 2026	54.10	54.78	52.64	52.85	52.85	-2.31%	15,066,560
Mar 30, 2026	53.00	54.36	52.15	54.10	54.10	-1.35%	20,491,380
Mar 27, 2026	54.26	55.79	53.55	54.84	54.84	-0.65%	16,003,090
Mar 26, 2026	55.04	55.98	54.90	55.20	55.20	-0.68%	14,189,880
Mar 25, 2026	54.45	56.19	54.13	55.58	55.58	2.47%	20,764,190
Mar 24, 2026	52.03	54.27	51.36	54.24	54.24	6.10%	28,725,770
Mar 23, 2026	53.25	53.53	50.70	51.12	51.12	-6.20%	30,860,330
Mar 20, 2026	56.30	56.60	54.31	54.50	54.50	-2.59%	23,259,920
Mar 19, 2026	54.80	57.04	54.42	55.95	55.95	-0.29%	25,359,255
Mar 18, 2026	55.59	57.17	55.30	56.11	56.11	2.39%	27,397,310
Mar 17, 2026	55.58	56.46	54.20	54.80	54.80	-0.47%	31,945,220
Mar 16, 2026	54.60	55.10	53.16	55.06	55.06	0.49%	20,242,538
Mar 13, 2026	55.81	56.01	54.53	54.79	54.79	-2.56%	22,959,060
Mar 12, 2026	57.70	57.85	54.80	56.23	56.23	-3.19%	30,946,410
Mar 11, 2026	59.10	59.98	57.80	58.08	58.08	-2.40%	23,670,872
Mar 10, 2026	58.50	60.36	58.20	59.51	59.51	4.44%	28,362,320
Mar 9, 2026	56.92	57.30	54.51	56.98	56.98	-3.26%	31,174,940
Mar 6, 2026	58.52	59.80	57.51	58.90	58.90	-0.14%	24,294,478
Mar 5, 2026	60.60	60.78	58.38	58.98	58.98	-0.14%	24,676,020
Mar 4, 2026	59.04	60.56	58.61	59.06	59.06	-1.19%	22,606,650
Mar 3, 2026	63.00	63.70	59.41	59.77	59.77	-5.13%	37,046,260
Mar 2, 2026	62.90	64.88	62.63	63.00	63.00	-0.16%	34,927,030
Feb 27, 2026	64.10	65.62	62.00	63.10	63.10	-4.32%	36,427,250
Feb 26, 2026	64.32	66.20	62.88	65.95	65.95	-0.03%	38,663,500
Feb 25, 2026	68.00	68.86	65.40	65.97	65.97	-	53,455,780
Feb 24, 2026	64.26	67.78	63.70	65.97	65.97	16.21%	57,636,620
Feb 13, 2026	58.20	58.20	56.57	56.77	56.77	-3.75%	21,923,380
Feb 12, 2026	57.48	59.80	56.51	58.98	58.98	3.26%	21,967,465
Feb 11, 2026	56.03	57.77	56.03	57.12	57.12	0.65%	20,523,397
Feb 10, 2026	54.97	57.21	54.80	56.75	56.75	4.72%	32,696,270
Feb 9, 2026	51.45	54.50	50.81	54.19	54.19	6.63%	30,714,930
Feb 6, 2026	50.44	51.89	50.11	50.82	50.82	-1.51%	19,049,270
Feb 5, 2026	52.02	52.11	50.68	51.60	51.60	-2.64%	35,986,620
Feb 4, 2026	50.33	53.20	49.58	53.00	53.00	7.01%	39,079,226
Feb 3, 2026	48.60	49.77	48.00	49.53	49.53	3.17%	16,648,067
Feb 2, 2026	49.80	49.90	47.85	48.01	48.01	-3.98%	19,173,610
Jan 30, 2026	50.00	50.66	48.61	50.00	50.00	-0.32%	20,014,450
Jan 29, 2026	52.42	52.98	50.00	50.16	50.16	-4.17%	26,934,620
Jan 28, 2026	52.94	53.68	51.76	52.34	52.34	2.51%	37,199,650
Jan 27, 2026	51.16	51.68	49.80	51.06	51.06	-0.58%	27,724,540
Jan 26, 2026	52.37	52.99	50.81	51.36	51.36	-1.91%	31,481,649
Jan 23, 2026	52.60	53.92	52.08	52.36	52.36	-0.34%	20,332,670
Jan 22, 2026	53.15	54.07	51.65	52.54	52.54	-0.81%	19,735,220
Jan 21, 2026	49.81	53.58	49.72	52.97	52.97	5.56%	30,603,340
Jan 20, 2026	51.29	52.08	49.89	50.18	50.18	-2.45%	20,014,340
Jan 19, 2026	52.31	53.66	51.16	51.44	51.44	0.69%	32,561,140
Jan 16, 2026	50.00	51.68	48.82	51.09	51.09	3.07%	29,341,130
Jan 15, 2026	48.89	50.98	48.75	49.57	49.57	0.79%	23,285,710