SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	99.78	99.78	85.30	93.99	93.99	2.20%	46,568,926
Oct 22, 2026	96.02	96.85	91.55	91.97	91.97	-4.17%	34,716,170
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%	37,625,822
Oct 19, 2026	97.92	98.00	89.50	94.42	94.42	-2.84%	41,898,447
Oct 16, 2026	99.78	99.98	96.10	97.18	97.18	0.90%	30,401,661
Oct 15, 2026	96.23	98.16	93.11	96.31	96.31	-3.95%	42,362,982
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%	46,617,130
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%	44,602,428
Oct 8, 2026	121.01	123.59	114.35	116.30	116.30	-0.88%	40,526,310
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%	28,614,979
Sep 28, 2026	123.73	124.10	114.90	115.54	115.54	-6.30%	39,191,128
Sep 24, 2026	129.51	131.45	122.82	123.31	123.31	-5.44%	44,441,674
Sep 23, 2026	131.62	132.92	128.88	130.40	130.40	0.71%	30,374,651
Sep 22, 2026	132.17	135.99	128.95	129.48	129.48	-0.28%	46,966,112
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%	44,457,325
Sep 17, 2026	128.88	130.37	126.25	128.01	128.01	-1.44%	38,834,363
Sep 16, 2026	126.25	131.00	126.25	129.88	129.88	2.91%	47,075,967
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%	76,582,415
Sep 10, 2026	115.07	118.65	113.67	117.70	117.70	-0.06%	33,066,905
Sep 9, 2026	118.63	121.54	116.71	117.77	117.77	2.26%	51,671,117
Sep 8, 2026	114.93	117.90	113.41	115.17	115.17	0.22%	39,114,297
Sep 7, 2026	110.35	115.55	110.00	114.92	114.92	6.01%	56,533,071
Sep 4, 2026	113.51	115.32	107.25	108.40	108.40	-2.26%	34,601,060
Sep 3, 2026	110.02	113.95	109.09	110.91	110.91	2.82%	42,308,242
Sep 2, 2026	107.14	109.42	106.10	107.87	107.87	-1.24%	33,337,313
Sep 1, 2026	114.00	115.49	108.15	109.22	109.22	-5.03%	39,706,000
Aug 31, 2026	108.00	115.00	107.79	115.00	115.00	2.46%	49,644,900
Aug 28, 2026	113.96	118.11	112.07	112.24	112.24	-0.21%	61,620,174
Aug 27, 2026	110.01	113.40	108.58	112.48	112.48	3.49%	45,576,978
Aug 26, 2026	109.17	110.17	106.30	108.69	108.69	-0.38%	27,907,940
Aug 25, 2026	108.00	110.76	103.45	109.10	109.10	0.15%	37,699,664
Aug 24, 2026	113.85	114.84	105.86	108.94	108.94	-4.35%	51,438,650
Aug 21, 2026	111.01	115.50	109.64	113.90	113.90	2.14%	42,319,079
Aug 20, 2026	110.70	113.86	109.67	111.51	111.51	1.74%	47,215,002
Aug 19, 2026	117.87	119.28	108.69	109.60	109.60	-11.61%	85,456,890
Aug 18, 2026	128.05	133.15	123.97	123.99	123.99	-4.73%	72,588,240
Aug 17, 2026	127.80	130.15	124.44	130.15	130.15	0.82%	64,453,600
Aug 14, 2026	132.52	133.18	125.91	129.09	129.09	0.54%	52,589,181
Aug 13, 2026	131.81	136.49	128.06	128.40	128.40	0.34%	76,145,853
Aug 12, 2026	126.99	131.00	124.10	127.97	127.97	-1.60%	57,367,781
Aug 11, 2026	123.00	137.77	123.00	130.05	130.05	2.48%	90,224,590
Aug 10, 2026	126.00	130.00	120.02	126.90	126.90	-0.38%	80,317,174
Aug 7, 2026	124.59	133.00	120.33	127.39	127.39	0.31%	84,024,690