SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	48.82	50.98	48.67	49.18	49.18	0.37%	31,286,830
Jan 13, 2026	47.57	49.75	47.25	49.00	49.00	2.88%	40,579,590
Jan 12, 2026	47.89	47.90	46.15	47.63	47.63	-0.15%	31,490,198
Jan 9, 2026	49.07	49.22	47.33	47.70	47.70	1.51%	32,165,883
Jan 8, 2026	46.36	47.85	45.81	46.99	46.99	1.69%	24,631,460
Jan 7, 2026	46.89	47.13	45.75	46.21	46.21	-1.64%	18,104,620
Jan 6, 2026	46.85	47.30	46.20	46.98	46.98	0.75%	19,276,990
Jan 5, 2026	46.08	47.41	46.00	46.63	46.63	1.92%	20,830,480
Dec 31, 2025	46.28	46.46	45.36	45.75	45.75	-1.15%	16,180,209
Dec 30, 2025	46.01	46.97	45.83	46.28	46.28	0.39%	14,314,400
Dec 29, 2025	45.51	46.26	45.00	46.10	46.10	0.92%	21,942,010
Dec 26, 2025	46.07	46.45	45.23	45.68	45.68	-1.30%	24,768,830
Dec 25, 2025	46.31	46.70	45.79	46.28	46.28	-0.86%	17,514,960
Dec 24, 2025	44.24	46.74	44.17	46.68	46.68	5.68%	31,461,070
Dec 23, 2025	44.49	44.68	43.53	44.17	44.17	-1.14%	16,360,610
Dec 22, 2025	43.40	44.94	43.35	44.68	44.68	3.83%	19,294,250
Dec 19, 2025	43.16	43.88	42.99	43.03	43.03	0.07%	20,287,920
Dec 18, 2025	43.87	44.18	42.11	43.00	43.00	-3.28%	31,967,802
Dec 17, 2025	43.37	44.46	42.97	44.46	44.46	2.44%	18,404,660
Dec 16, 2025	43.89	44.40	42.73	43.40	43.40	-1.81%	20,447,150
Dec 15, 2025	44.85	44.95	44.09	44.20	44.20	-2.64%	16,278,860
Dec 12, 2025	44.50	45.88	43.90	45.40	45.40	2.53%	27,557,630
Dec 11, 2025	45.07	45.50	44.18	44.28	44.28	-1.60%	18,648,670
Dec 10, 2025	44.70	45.30	44.00	45.00	45.00	0.67%	16,789,470
Dec 9, 2025	44.69	45.30	44.40	44.70	44.70	-0.40%	22,623,310
Dec 8, 2025	43.32	45.20	43.00	44.88	44.88	2.75%	29,740,580
Dec 5, 2025	43.00	44.09	42.60	43.68	43.68	4.12%	29,592,350
Dec 4, 2025	42.01	42.34	41.36	41.95	41.95	-0.38%	17,315,089
Dec 3, 2025	42.22	42.56	41.98	42.11	42.11	-0.73%	13,408,547
Dec 2, 2025	42.71	43.30	42.05	42.42	42.42	-1.07%	14,769,690
Dec 1, 2025	44.08	44.10	42.31	42.88	42.88	-2.55%	30,628,520
Nov 28, 2025	43.74	44.00	42.57	44.00	44.00	0.57%	15,618,010
Nov 27, 2025	44.10	44.96	43.70	43.75	43.75	-0.57%	16,389,200
Nov 26, 2025	44.10	44.30	43.16	44.00	44.00	-0.56%	19,804,150
Nov 25, 2025	42.67	44.59	42.58	44.25	44.25	4.49%	27,339,700
Nov 24, 2025	42.53	42.81	41.24	42.35	42.35	-	27,156,316
Nov 21, 2025	43.00	43.63	42.03	42.35	42.35	-5.13%	26,620,390
Nov 20, 2025	45.28	45.76	44.48	44.64	44.64	0.04%	12,428,540
Nov 19, 2025	44.62	45.94	44.36	44.62	44.62	-1.04%	15,869,810