SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.78	18.98	18.43	18.64	18.64	-1.58%	7,154,700
Sep 23, 2026	19.41	19.46	18.63	18.94	18.94	-2.87%	15,769,900
Sep 22, 2026	18.61	19.85	18.29	19.50	19.50	5.75%	16,258,431
Sep 21, 2026	17.69	18.55	17.63	18.44	18.44	3.42%	9,305,200
Sep 18, 2026	17.75	18.17	17.56	17.83	17.83	1.60%	8,821,225
Sep 17, 2026	17.45	17.87	17.21	17.55	17.55	-0.57%	7,780,100
Sep 16, 2026	16.96	17.78	16.85	17.65	17.65	4.07%	9,056,600
Sep 15, 2026	17.15	17.48	16.67	16.96	16.96	-	6,510,400
Sep 14, 2026	17.07	17.15	16.65	16.96	16.96	-1.11%	5,869,700
Sep 11, 2026	16.71	17.52	16.62	17.15	17.15	1.42%	8,885,300
Sep 10, 2026	17.40	17.55	16.88	16.91	16.91	-2.82%	5,427,572
Sep 9, 2026	17.26	17.80	17.26	17.40	17.40	0.64%	6,067,672
Sep 8, 2026	17.70	17.88	17.25	17.29	17.29	-2.04%	6,247,085
Sep 7, 2026	17.22	17.88	17.12	17.65	17.65	2.56%	6,142,600
Sep 4, 2026	17.61	17.75	17.09	17.21	17.21	-1.66%	6,241,300
Sep 3, 2026	17.98	17.98	17.39	17.50	17.50	-1.69%	6,413,000
Sep 2, 2026	17.87	18.00	17.67	17.80	17.80	-1.49%	6,917,306
Sep 1, 2026	18.06	18.28	17.73	18.07	18.07	0.50%	9,271,506
Aug 31, 2026	17.45	18.07	17.29	17.98	17.98	1.30%	13,656,687
Aug 28, 2026	16.36	18.24	16.33	17.75	17.75	8.10%	21,583,817
Aug 27, 2026	15.56	16.50	15.52	16.42	16.42	5.53%	13,059,535
Aug 26, 2026	15.30	15.73	14.90	15.56	15.56	0.39%	12,792,600
Aug 25, 2026	14.59	15.60	14.35	15.50	15.50	5.44%	8,222,300
Aug 24, 2026	14.95	15.09	14.41	14.70	14.70	-1.74%	5,268,450
Aug 21, 2026	14.92	15.15	14.61	14.96	14.96	0.34%	5,325,500
Aug 20, 2026	14.51	15.11	14.24	14.91	14.91	4.19%	6,139,900
Aug 19, 2026	14.87	14.99	14.23	14.31	14.31	-6.35%	6,978,060
Aug 18, 2026	15.56	15.99	15.04	15.28	15.28	-2.05%	8,542,450
Aug 17, 2026	15.15	15.60	14.95	15.60	15.60	2.43%	10,698,460
Aug 14, 2026	15.07	15.72	14.93	15.23	15.23	0.20%	11,543,030
Aug 13, 2026	14.95	15.85	14.70	15.20	15.20	2.36%	12,977,350
Aug 12, 2026	14.42	14.86	14.42	14.85	14.85	1.99%	4,641,358
Aug 11, 2026	14.56	14.71	14.30	14.56	14.56	-0.61%	4,977,500
Aug 10, 2026	14.69	14.78	14.37	14.65	14.65	-0.68%	5,393,650
Aug 7, 2026	14.88	14.98	14.51	14.75	14.75	-1.54%	5,607,300
Aug 6, 2026	14.37	15.10	14.35	14.98	14.98	2.60%	7,656,100
Aug 5, 2026	14.10	14.65	14.10	14.60	14.60	2.82%	7,645,400
Aug 4, 2026	14.04	14.25	13.90	14.20	14.20	2.45%	5,900,400
Aug 3, 2026	13.55	13.89	13.34	13.86	13.86	2.36%	6,330,200
Jul 31, 2026	13.33	13.94	13.31	13.54	13.54	5.21%	9,959,626
Jul 30, 2026	13.65	13.65	12.81	12.87	12.87	-5.99%	7,785,900
Jul 29, 2026	13.81	13.90	13.27	13.69	13.69	-1.16%	7,587,406
Jul 28, 2026	13.49	14.05	13.41	13.85	13.85	0.87%	7,308,900
Jul 27, 2026	13.28	13.80	13.16	13.73	13.73	1.70%	6,392,000
Jul 24, 2026	13.39	13.94	13.16	13.50	13.50	-0.44%	7,822,600
Jul 23, 2026	13.58	14.00	13.27	13.56	13.56	-0.88%	9,965,300
Jul 22, 2026	12.88	14.03	12.85	13.68	13.68	4.11%	12,942,300
Jul 21, 2026	12.97	13.24	11.67	13.14	13.14	1.62%	13,671,200
Jul 20, 2026	13.81	14.26	12.64	12.93	12.93	-4.79%	12,569,700
Jul 17, 2026	14.71	14.71	13.39	13.58	13.58	-7.68%	11,415,980