SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.55	29.66	28.55	29.66	-	0.17%	20,883,270
Feb 26, 2026	29.96	29.99	29.38	29.61	29.61	-0.44%	34,971,100
Feb 25, 2026	28.72	30.20	28.68	29.74	29.74	3.55%	56,511,590
Feb 24, 2026	28.78	29.00	28.39	28.72	28.72	0.84%	27,526,040
Feb 13, 2026	28.55	28.95	28.30	28.48	28.48	-0.87%	23,306,490
Feb 12, 2026	28.31	28.85	28.25	28.73	28.73	1.23%	25,378,110
Feb 11, 2026	28.45	29.06	28.36	28.38	28.38	-0.60%	26,266,850
Feb 10, 2026	28.86	29.07	28.50	28.55	28.55	-1.35%	25,969,032
Feb 9, 2026	28.80	29.38	28.78	28.94	28.94	2.15%	35,419,470
Feb 6, 2026	28.67	29.17	28.15	28.33	28.33	-1.01%	37,850,910
Feb 5, 2026	28.87	29.17	28.22	28.62	28.62	-2.42%	36,868,950
Feb 4, 2026	29.24	29.54	28.86	29.33	29.33	0.10%	33,034,800
Feb 3, 2026	28.48	29.36	28.28	29.30	29.30	4.46%	40,768,380
Feb 2, 2026	28.89	29.31	28.03	28.05	28.05	-4.43%	38,020,897
Jan 30, 2026	29.76	29.87	28.10	29.35	29.35	-1.87%	65,215,760
Jan 29, 2026	30.81	31.02	29.36	29.91	29.91	-5.94%	75,827,940
Jan 28, 2026	30.92	32.37	30.51	31.80	31.80	2.68%	72,315,020
Jan 27, 2026	31.13	31.68	29.87	30.97	30.97	-1.02%	56,108,150
Jan 26, 2026	32.80	32.98	30.80	31.29	31.29	-2.25%	86,847,120
Jan 23, 2026	30.76	32.28	30.53	32.01	32.01	5.61%	101,276,248
Jan 22, 2026	30.12	30.56	30.00	30.31	30.31	0.53%	41,176,400
Jan 21, 2026	29.90	30.77	29.90	30.15	30.15	-0.76%	47,127,330
Jan 20, 2026	31.13	31.31	29.60	30.38	30.38	-2.03%	64,975,390
Jan 19, 2026	31.49	32.19	30.90	31.01	31.01	-3.03%	69,022,250
Jan 16, 2026	33.26	33.60	31.69	31.98	31.98	-4.31%	108,014,820
Jan 15, 2026	32.66	35.65	32.66	33.42	33.42	0.36%	125,914,100
Jan 14, 2026	34.95	36.25	32.75	33.30	33.30	-3.06%	170,319,600
Jan 13, 2026	37.00	37.38	33.00	34.35	34.35	-1.69%	202,776,800
Jan 12, 2026	29.61	34.94	29.26	34.94	34.94	19.99%	204,057,900
Jan 9, 2026	29.58	29.70	28.21	29.12	29.12	-5.33%	150,940,200
Jan 8, 2026	31.50	32.48	30.18	30.76	30.76	-1.25%	186,946,500
Jan 7, 2026	32.90	33.59	30.45	31.15	31.15	0.78%	226,070,700
Jan 6, 2026	28.13	32.39	27.88	30.91	30.91	14.52%	255,366,400
Jan 5, 2026	23.51	26.99	23.32	26.99	26.99	20.01%	138,663,400
Dec 31, 2025	22.88	22.98	22.42	22.49	22.49	-1.79%	18,816,256
Dec 30, 2025	22.51	23.05	22.31	22.90	22.90	0.84%	22,877,380
Dec 29, 2025	22.74	23.08	22.63	22.71	22.71	-0.48%	24,337,070
Dec 26, 2025	22.90	23.09	22.65	22.82	22.82	0.97%	27,501,130
Dec 25, 2025	22.50	22.73	22.36	22.60	22.60	0.62%	20,509,154
Dec 24, 2025	22.34	22.64	22.25	22.46	22.46	0.27%	25,265,410
Dec 23, 2025	21.74	22.77	21.70	22.40	22.40	3.04%	33,580,300
Dec 22, 2025	21.50	21.88	21.35	21.74	21.74	1.59%	19,825,650
Dec 19, 2025	21.37	21.48	21.20	21.40	21.40	0.85%	13,240,570
Dec 18, 2025	21.66	21.88	21.22	21.22	21.22	-2.84%	22,463,380
Dec 17, 2025	21.34	21.89	21.25	21.84	21.84	2.73%	17,782,809
Dec 16, 2025	21.85	21.90	21.12	21.26	21.26	-2.66%	15,470,029
Dec 15, 2025	22.20	22.26	21.80	21.84	21.84	-1.89%	17,351,023
Dec 12, 2025	21.62	22.38	21.35	22.26	22.26	3.29%	39,483,000
Dec 11, 2025	22.00	22.20	21.53	21.55	21.55	-1.91%	19,694,250
Dec 10, 2025	21.70	22.01	21.44	21.97	21.97	0.92%	17,925,350