SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	27.26	27.58	26.75	26.93	26.93	-1.89%	33,325,550
Apr 29, 2026	26.13	27.58	26.13	27.45	27.45	4.02%	50,293,420
Apr 28, 2026	27.00	27.00	26.16	26.39	26.39	-2.80%	25,160,240
Apr 27, 2026	26.58	27.39	26.35	27.15	27.15	1.65%	32,851,730
Apr 24, 2026	26.60	26.88	26.17	26.71	26.71	0.38%	25,969,890
Apr 23, 2026	27.11	27.49	26.49	26.61	26.61	-2.49%	30,436,420
Apr 22, 2026	27.20	27.86	26.96	27.29	27.29	0.33%	41,077,740
Apr 21, 2026	26.90	27.26	26.10	27.20	27.20	1.57%	41,247,380
Apr 20, 2026	26.68	26.97	26.40	26.78	26.78	0.49%	29,242,980
Apr 17, 2026	26.80	27.08	26.55	26.65	26.65	-0.45%	27,868,760
Apr 16, 2026	26.53	27.15	26.53	26.77	26.77	0.94%	32,172,450
Apr 15, 2026	27.30	27.49	26.41	26.52	26.52	-6.02%	59,125,810
Apr 14, 2026	27.37	28.22	26.98	28.22	28.22	4.83%	48,460,330
Apr 13, 2026	26.25	26.98	26.20	26.92	26.92	1.16%	27,231,760
Apr 10, 2026	25.95	27.11	25.95	26.61	26.61	3.70%	36,719,000
Apr 9, 2026	25.50	25.89	25.43	25.66	25.66	-0.74%	19,374,762
Apr 8, 2026	25.01	25.85	24.81	25.85	25.85	6.73%	31,803,196
Apr 7, 2026	24.09	24.66	24.02	24.22	24.22	0.83%	14,204,980
Apr 3, 2026	24.58	24.74	24.01	24.02	24.02	-1.92%	12,620,410
Apr 2, 2026	25.20	25.31	24.35	24.49	24.49	-2.62%	17,477,340
Apr 1, 2026	25.08	25.35	24.90	25.15	25.15	2.32%	20,046,188
Mar 31, 2026	25.15	25.35	24.50	24.58	24.58	-3.08%	20,063,720
Mar 30, 2026	24.67	25.39	24.58	25.36	25.36	1.89%	27,476,910
Mar 27, 2026	24.13	25.26	24.00	24.89	24.89	0.77%	24,277,681
Mar 26, 2026	24.66	25.33	24.49	24.70	24.70	-0.28%	28,779,590
Mar 25, 2026	24.76	25.16	24.57	24.77	24.77	0.24%	29,137,428
Mar 24, 2026	25.00	25.13	23.85	24.71	24.71	0.73%	28,946,630
Mar 23, 2026	25.00	25.63	24.40	24.53	24.53	-2.89%	32,002,880
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