SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	13.12	14.26	13.12	13.94	13.94	3.72%	30,452,423
Nov 4, 2026	12.91	13.52	12.72	13.44	13.44	4.11%	25,527,974
Nov 3, 2026	12.76	13.34	12.69	12.91	12.91	0.23%	22,978,298
Nov 2, 2026	12.93	13.08	12.46	12.88	12.88	-0.08%	29,127,928
Oct 30, 2026	13.12	13.60	12.89	12.89	12.89	-3.52%	22,883,400
Oct 29, 2026	13.82	13.83	13.27	13.36	13.36	-4.23%	25,028,851
Oct 28, 2026	13.70	14.11	13.35	13.95	13.95	2.20%	32,281,791
Oct 27, 2026	14.53	14.62	13.63	13.65	13.65	-5.86%	34,830,730
Oct 26, 2026	15.55	15.55	14.14	14.50	14.50	-10.88%	45,850,416
Oct 23, 2026	15.26	16.35	14.86	16.27	16.27	4.56%	20,842,914
Oct 22, 2026	15.90	16.17	15.56	15.56	15.56	-2.63%	11,079,546
Oct 21, 2026	16.56	16.64	15.88	15.98	15.98	-2.98%	14,969,229
Oct 20, 2026	15.95	16.77	15.80	16.47	16.47	3.32%	17,780,107
Oct 19, 2026	15.52	16.07	15.31	15.94	15.94	1.59%	15,881,630
Oct 16, 2026	16.07	16.12	15.55	15.69	15.69	-0.76%	15,970,089
Oct 15, 2026	16.16	16.19	15.62	15.81	15.81	-4.99%	24,211,316
Oct 14, 2026	17.30	17.70	16.53	16.64	16.64	-4.04%	19,738,256
Oct 13, 2026	17.46	17.64	16.59	17.34	17.34	-2.91%	28,390,971
Oct 12, 2026	18.16	18.49	17.82	17.86	17.86	-2.03%	31,669,890
Oct 9, 2026	17.25	18.38	17.21	18.23	18.23	4.95%	49,618,987
Oct 8, 2026	16.97	17.73	16.91	17.37	17.37	2.42%	24,740,732
Sep 30, 2026	16.90	17.20	16.68	16.96	16.96	1.25%	16,305,398
Sep 29, 2026	16.44	16.95	16.41	16.75	16.75	2.70%	16,171,778
Sep 28, 2026	17.13	17.13	16.16	16.31	16.31	-5.12%	15,900,404
Sep 24, 2026	17.62	17.88	17.17	17.19	17.19	-2.99%	14,960,675
Sep 23, 2026	17.17	17.89	17.15	17.72	17.72	2.90%	23,460,694
Sep 22, 2026	17.15	17.54	17.15	17.22	17.22	0.94%	15,747,644
Sep 21, 2026	16.98	17.15	16.83	17.06	17.06	-0.18%	13,852,240
Sep 18, 2026	17.11	17.21	17.01	17.09	17.09	0.89%	9,944,823
Sep 17, 2026	17.05	17.31	16.93	16.94	16.94	-1.51%	11,248,900
Sep 16, 2026	16.90	17.31	16.69	17.20	17.20	1.53%	14,375,791
Sep 15, 2026	16.60	17.14	16.59	16.94	16.94	1.80%	14,241,400
Sep 14, 2026	16.48	16.74	16.22	16.64	16.64	0.97%	9,449,700
Sep 11, 2026	16.78	16.84	16.22	16.48	16.48	-3.00%	14,840,018
Sep 10, 2026	17.25	17.31	16.98	16.99	16.99	-2.19%	10,395,267
Sep 9, 2026	17.38	17.56	17.28	17.37	17.37	-0.29%	9,047,197
Sep 8, 2026	17.48	17.59	17.30	17.42	17.42	0.06%	8,673,096
Sep 7, 2026	17.25	17.64	17.22	17.41	17.41	0.81%	10,476,010
Sep 4, 2026	17.77	17.99	17.21	17.27	17.27	-2.04%	13,914,545
Sep 3, 2026	17.65	17.78	17.49	17.63	17.63	0.34%	8,400,593
Sep 2, 2026	17.80	17.80	17.36	17.57	17.57	-2.39%	13,798,065
Sep 1, 2026	18.18	18.37	17.96	18.00	18.00	-0.99%	12,990,900
Aug 31, 2026	18.16	18.27	17.70	18.18	18.18	-0.82%	16,502,911
Aug 28, 2026	18.47	18.61	18.32	18.33	18.33	-1.03%	11,822,376
Aug 27, 2026	18.40	18.54	18.10	18.52	18.52	0.54%	14,953,410
Aug 26, 2026	18.30	18.72	18.20	18.42	18.42	0.71%	15,305,510
Aug 25, 2026	18.40	18.50	17.90	18.29	18.29	-0.97%	16,549,229
Aug 24, 2026	18.47	18.80	18.09	18.47	18.47	0.49%	17,342,000
Aug 21, 2026	18.12	18.56	17.95	18.38	18.38	0.60%	15,050,481
Aug 20, 2026	18.61	18.68	18.20	18.27	18.27	-0.81%	13,600,196