SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.77	26.38	25.26	25.26	25.26	-1.71%	38,312,420
Mar 19, 2026	27.00	27.00	25.59	25.70	25.70	-8.87%	57,747,400
Mar 18, 2026	28.17	28.37	27.59	28.20	28.20	0.53%	31,684,250
Mar 17, 2026	29.58	29.88	27.98	28.05	28.05	-4.82%	49,493,596
Mar 16, 2026	30.00	31.47	29.40	29.47	29.47	-2.58%	65,465,810
Mar 13, 2026	29.00	30.80	28.95	30.25	30.25	3.38%	66,193,260
Mar 12, 2026	29.49	29.49	28.81	29.26	29.26	-1.88%	39,701,230
Mar 11, 2026	28.59	30.10	28.52	29.82	29.82	4.30%	67,607,200
Mar 10, 2026	28.97	29.14	28.28	28.59	28.59	0.56%	27,687,880
Mar 9, 2026	27.53	28.58	27.07	28.43	28.43	0.18%	36,289,810
Mar 6, 2026	28.07	28.97	27.98	28.38	28.38	0.42%	31,541,830
Mar 5, 2026	27.70	28.62	27.33	28.26	28.26	4.13%	41,066,700
Mar 4, 2026	26.72	27.81	26.60	27.14	27.14	0.30%	29,405,830
Mar 3, 2026	29.18	29.38	27.00	27.06	27.06	-6.95%	50,287,220
Mar 2, 2026	29.20	29.46	28.53	29.08	29.08	-3.10%	43,371,630
Feb 27, 2026	29.33	30.01	29.16	30.01	30.01	1.35%	38,126,910
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