SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.81	16.16	15.76	16.10	16.10	2.81%	7,784,900
Mar 9, 2026	15.52	15.70	15.20	15.66	15.66	-0.82%	7,109,200
Mar 6, 2026	15.98	16.02	15.61	15.79	15.79	-1.13%	7,317,500
Mar 5, 2026	15.83	16.28	15.72	15.97	15.97	4.04%	14,316,100
Mar 4, 2026	15.09	15.63	15.09	15.35	15.35	-0.26%	9,229,500
Mar 3, 2026	15.34	16.05	15.20	15.39	15.39	0.85%	13,220,000
Mar 2, 2026	15.40	15.64	15.02	15.26	15.26	-2.68%	9,852,550
Feb 27, 2026	15.92	15.98	15.45	15.68	15.68	-1.01%	11,462,950
Feb 26, 2026	15.23	16.38	15.18	15.84	15.84	4.49%	20,216,740
Feb 25, 2026	15.50	15.51	15.13	15.16	15.16	-1.88%	4,016,500
Feb 24, 2026	15.56	15.60	15.29	15.45	15.45	0.72%	3,364,200
Feb 13, 2026	15.27	15.57	15.25	15.34	15.34	-0.07%	3,111,400
Feb 12, 2026	15.64	15.64	15.27	15.35	15.35	-1.10%	4,598,200
Feb 11, 2026	15.55	15.70	15.44	15.52	15.52	-0.19%	6,648,400
Feb 10, 2026	15.40	15.80	15.36	15.55	15.55	1.11%	6,321,100
Feb 9, 2026	15.19	15.44	14.91	15.38	15.38	2.40%	5,215,600
Feb 6, 2026	14.74	15.26	14.64	15.02	15.02	1.08%	5,146,100
Feb 5, 2026	14.80	15.05	14.68	14.86	14.86	0.13%	3,841,400
Feb 4, 2026	14.79	15.04	14.66	14.84	14.84	0.13%	3,885,628
Feb 3, 2026	14.63	14.92	14.49	14.82	14.82	2.35%	3,491,000
Feb 2, 2026	14.46	14.92	14.45	14.48	14.48	-0.82%	4,301,700
Jan 30, 2026	14.40	14.69	14.25	14.60	14.60	1.04%	4,449,900
Jan 29, 2026	14.61	14.96	14.39	14.45	14.45	-1.63%	5,032,200
Jan 28, 2026	14.98	15.20	14.66	14.69	14.69	-1.67%	3,738,700
Jan 27, 2026	14.98	15.05	14.42	14.94	14.94	-0.33%	5,338,300
Jan 26, 2026	15.45	15.52	14.76	14.99	14.99	-3.48%	7,170,100
Jan 23, 2026	15.27	15.59	15.20	15.53	15.53	1.50%	4,297,400
Jan 22, 2026	15.34	15.34	15.10	15.30	15.30	0.72%	3,952,990
Jan 21, 2026	15.16	15.24	15.03	15.19	15.19	-0.39%	3,600,236
Jan 20, 2026	15.43	15.54	15.08	15.25	15.25	-1.17%	4,977,314
Jan 19, 2026	15.51	15.63	15.37	15.43	15.43	-0.96%	4,436,900
Jan 16, 2026	15.40	15.61	15.10	15.58	15.58	1.50%	5,713,500
Jan 15, 2026	15.44	15.53	15.18	15.35	15.35	-1.48%	5,952,500
Jan 14, 2026	15.39	15.89	15.33	15.58	15.58	0.91%	9,130,400
Jan 13, 2026	15.84	15.84	15.31	15.44	15.44	-2.83%	7,859,090
Jan 12, 2026	15.42	15.97	15.36	15.89	15.89	3.05%	8,599,600
Jan 9, 2026	15.33	15.48	15.21	15.42	15.42	0.52%	6,015,200
Jan 8, 2026	15.08	15.37	15.02	15.34	15.34	1.72%	6,309,654
Jan 7, 2026	15.25	15.25	14.94	15.08	15.08	-0.92%	5,711,431
Jan 6, 2026	14.96	15.45	14.87	15.22	15.22	1.81%	10,453,090
Jan 5, 2026	14.94	14.98	14.78	14.95	14.95	0.40%	4,373,900
Dec 31, 2025	14.62	15.05	14.61	14.89	14.89	1.99%	4,986,228
Dec 30, 2025	14.80	14.97	14.57	14.60	14.60	-2.08%	4,275,000
Dec 29, 2025	14.91	14.97	14.72	14.91	14.91	-0.53%	3,655,500
Dec 26, 2025	15.09	15.15	14.80	14.99	14.99	-1.06%	4,894,500
Dec 25, 2025	14.96	15.18	14.86	15.15	15.15	0.73%	5,749,245
Dec 24, 2025	14.67	15.09	14.60	15.04	15.04	1.90%	7,075,405
Dec 23, 2025	14.95	15.38	14.55	14.76	14.76	-0.74%	8,071,600
Dec 22, 2025	14.78	15.06	14.73	14.87	14.87	0.47%	5,366,400
Dec 19, 2025	14.88	14.96	14.56	14.80	14.80	-0.74%	5,679,600