SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	73.70	79.80	70.47	71.26	71.26	-8.89%	62,739,964
Nov 12, 2026	80.22	84.01	78.11	78.21	78.21	-2.49%	50,584,281
Nov 11, 2026	76.50	81.08	75.40	80.21	80.21	5.48%	51,733,081
Nov 10, 2026	78.00	79.30	75.68	76.04	76.04	1.63%	45,240,459
Nov 9, 2026	73.70	76.88	72.66	74.82	74.82	2.65%	42,174,123
Nov 6, 2026	71.38	74.18	68.88	72.89	72.89	-4.92%	70,874,270
Nov 5, 2026	75.00	80.35	74.28	76.66	76.66	-3.08%	69,786,711
Nov 4, 2026	68.98	79.93	68.25	79.10	79.10	14.77%	76,605,358
Nov 3, 2026	74.27	74.30	68.07	68.92	68.92	-9.05%	73,120,745
Nov 2, 2026	80.11	81.67	75.08	75.78	75.78	-4.35%	71,136,299
Oct 30, 2026	81.80	85.28	77.16	79.23	79.23	-6.28%	50,424,482
Oct 29, 2026	87.67	89.50	83.55	84.54	84.54	-2.83%	56,367,725
Oct 28, 2026	83.98	87.07	83.38	87.00	87.00	6.75%	48,680,849
Oct 27, 2026	85.17	88.03	81.22	81.50	81.50	-1.32%	43,938,067
Oct 26, 2026	93.02	93.20	81.66	82.59	82.59	-12.13%	71,209,129
Oct 23, 2026	89.70	94.50	85.30	93.99	93.99	2.20%	46,329,726
Oct 22, 2026	96.02	96.85	91.55	91.97	91.97	-4.17%	34,716,173
Oct 21, 2026	94.99	97.49	93.76	95.97	95.97	4.03%	38,767,759
Oct 20, 2026	92.92	95.97	90.68	92.25	92.25	-2.30%	37,619,322
Oct 19, 2026	97.92	98.00	89.50	94.42	94.42	-2.84%	41,887,147
Oct 16, 2026	99.78	99.98	96.10	97.18	97.18	0.90%	30,390,461
Oct 15, 2026	96.23	98.16	93.11	96.31	96.31	-3.95%	42,353,782
Oct 14, 2026	102.57	105.85	99.68	100.27	100.27	-2.46%	25,776,173
Oct 13, 2026	98.01	104.95	95.26	102.80	102.80	-0.77%	46,617,136
Oct 12, 2026	111.00	111.20	103.00	103.60	103.60	-7.34%	34,232,067
Oct 9, 2026	114.71	115.15	105.00	111.81	111.81	-3.86%	44,591,528
Oct 8, 2026	121.01	123.59	114.35	116.30	116.30	-0.88%	40,526,314
Sep 30, 2026	119.49	120.99	117.00	117.33	117.33	-1.10%	21,637,967
Sep 29, 2026	115.81	119.20	114.10	118.63	118.63	2.67%	28,605,379
Sep 28, 2026	123.73	124.10	114.90	115.54	115.54	-6.30%	39,180,228
Sep 24, 2026	129.51	131.45	122.82	123.31	123.31	-5.44%	44,414,874
Sep 23, 2026	131.62	132.92	128.88	130.40	130.40	0.71%	30,348,251
Sep 22, 2026	132.17	135.99	128.95	129.48	129.48	-0.28%	46,945,612
Sep 21, 2026	136.21	139.50	128.65	129.84	129.84	-0.86%	61,505,661
Sep 18, 2026	130.99	131.57	126.69	130.96	130.96	2.30%	44,428,025
Sep 17, 2026	128.88	130.37	126.25	128.01	128.01	-1.44%	38,823,263
Sep 16, 2026	126.25	131.00	126.25	129.88	129.88	2.91%	47,059,675
Sep 15, 2026	126.24	129.55	124.94	126.21	126.21	0.30%	46,420,452
Sep 14, 2026	120.50	131.23	120.00	125.83	125.83	1.18%	74,319,037
Sep 11, 2026	117.00	127.00	115.05	124.36	124.36	5.66%	76,563,515
Sep 10, 2026	115.07	118.65	113.67	117.70	117.70	-0.06%	33,048,805
Sep 9, 2026	118.63	121.54	116.71	117.77	117.77	2.26%	51,656,317
Sep 8, 2026	114.93	117.90	113.41	115.17	115.17	0.22%	39,104,797
Sep 7, 2026	110.35	115.55	110.00	114.92	114.92	6.01%	56,505,771
Sep 4, 2026	113.51	115.32	107.25	108.40	108.40	-2.26%	34,588,660
Sep 3, 2026	110.02	113.95	109.09	110.91	110.91	2.82%	42,292,242
Sep 2, 2026	107.14	109.42	106.10	107.87	107.87	-1.24%	33,329,213
Sep 1, 2026	114.00	115.49	108.15	109.22	109.22	-5.03%	39,706,001
Aug 31, 2026	108.00	115.00	107.79	115.00	115.00	2.46%	49,644,903
Aug 28, 2026	113.96	118.11	112.07	112.24	112.24	-0.21%	61,597,474