SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	65.46	68.00	65.38	67.00	67.00	1.38%	26,059,936
Apr 21, 2026	64.48	66.90	64.10	66.09	66.09	4.10%	30,080,140
Apr 20, 2026	64.72	66.03	63.18	63.49	63.49	-2.58%	25,583,710
Apr 17, 2026	64.91	65.96	64.32	65.17	65.17	0.15%	21,565,740
Apr 16, 2026	65.00	65.83	64.23	65.07	65.07	-0.38%	23,929,666
Apr 15, 2026	66.90	67.56	64.01	65.32	65.32	1.10%	38,435,787
Apr 14, 2026	69.16	70.50	63.77	64.61	64.61	5.06%	44,093,986
Apr 13, 2026	58.64	61.90	58.64	61.50	61.50	3.15%	25,562,970
Apr 10, 2026	59.30	61.16	59.14	59.62	59.62	1.78%	31,303,910
Apr 9, 2026	57.52	59.30	57.23	58.58	58.58	0.33%	19,631,238
Apr 8, 2026	58.00	58.78	56.64	58.39	58.39	3.00%	29,589,800
Apr 7, 2026	55.20	56.93	54.76	56.69	56.69	3.37%	24,565,790
Apr 3, 2026	53.48	55.35	53.00	54.84	54.84	3.12%	18,365,059
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