SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.11	37.40	36.06	37.14	37.14	1.67%	1,608,612
Mar 26, 2026	37.11	37.95	36.50	36.53	36.53	-1.46%	2,120,760
Mar 25, 2026	36.00	37.18	35.58	37.07	37.07	4.13%	2,192,004
Mar 24, 2026	35.22	35.67	34.33	35.60	35.60	3.61%	2,475,680
Mar 23, 2026	36.05	36.48	34.02	34.36	34.36	-6.86%	3,361,340
Mar 20, 2026	38.70	38.96	36.70	36.89	36.89	-3.61%	2,834,274
Mar 19, 2026	39.85	39.97	38.03	38.27	38.27	-4.30%	2,722,648
Mar 18, 2026	39.46	40.15	39.17	39.99	39.99	2.20%	2,117,440
Mar 17, 2026	41.46	41.49	39.01	39.13	39.13	-5.23%	2,452,400
Mar 16, 2026	40.79	41.38	40.21	41.29	41.29	1.20%	2,027,552
Mar 13, 2026	41.49	42.50	40.63	40.80	40.80	-2.28%	2,206,140
Mar 12, 2026	43.47	43.47	41.54	41.75	41.75	-4.29%	2,820,372
Mar 11, 2026	43.96	45.00	43.27	43.62	43.62	0.02%	3,834,661
Mar 10, 2026	42.16	44.05	42.16	43.61	43.61	5.39%	3,437,509
Mar 9, 2026	40.80	41.54	39.86	41.38	41.38	-1.41%	2,655,720
Mar 6, 2026	41.69	42.65	41.43	41.97	41.97	0.17%	1,921,320
Mar 5, 2026	43.00	43.00	41.50	41.90	41.90	0.92%	2,774,060
Mar 4, 2026	41.05	42.50	40.50	41.52	41.52	-0.05%	3,103,580
Mar 3, 2026	45.46	46.16	41.53	41.54	41.54	-8.52%	5,814,236
Mar 2, 2026	45.31	46.67	45.15	45.41	45.41	-2.91%	3,741,512
Feb 27, 2026	47.00	47.00	46.06	46.77	46.77	-2.09%	4,092,328
Feb 26, 2026	45.31	48.28	44.90	47.77	47.77	5.43%	5,334,124
Feb 25, 2026	46.50	46.75	44.90	45.31	45.31	-1.52%	3,671,718
Feb 24, 2026	46.57	49.28	45.83	46.01	46.01	1.61%	6,875,400
Feb 13, 2026	43.79	46.95	42.92	45.28	45.28	3.17%	5,675,912
Feb 12, 2026	42.61	44.93	42.60	43.89	43.89	3.00%	3,993,728
Feb 11, 2026	42.85	43.19	42.47	42.61	42.61	-0.98%	2,020,600
Feb 10, 2026	43.94	44.16	42.80	43.03	43.03	-2.07%	2,758,754
Feb 9, 2026	45.45	46.00	43.78	43.94	43.94	-2.09%	4,319,380
Feb 6, 2026	43.68	45.78	43.60	44.88	44.88	1.72%	5,434,632
Feb 5, 2026	44.00	45.05	43.47	44.12	44.12	-1.28%	3,517,036
Feb 4, 2026	45.80	45.88	43.80	44.69	44.69	-0.67%	4,061,840
Feb 3, 2026	39.79	45.73	39.73	44.99	44.99	13.90%	8,625,397
Feb 2, 2026	40.50	41.00	39.50	39.50	39.50	-1.99%	3,168,584
Jan 30, 2026	40.02	40.77	38.40	40.30	40.30	-0.25%	4,486,238
Jan 29, 2026	41.53	43.10	40.12	40.40	40.40	-2.58%	4,694,688
Jan 28, 2026	44.24	44.24	41.30	41.47	41.47	-7.27%	5,895,896
Jan 27, 2026	44.20	45.01	43.10	44.72	44.72	0.38%	5,255,888
Jan 26, 2026	44.11	45.01	43.02	44.55	44.55	1.00%	6,696,748
Jan 23, 2026	40.07	44.78	40.00	44.11	44.11	10.11%	8,631,138
Jan 22, 2026	41.02	41.36	39.84	40.06	40.06	0.38%	3,113,948
Jan 21, 2026	39.00	40.36	38.90	39.91	39.91	-0.08%	3,052,679
Jan 20, 2026	41.30	41.42	39.47	39.94	39.94	-3.11%	4,215,729
Jan 19, 2026	40.50	42.33	40.50	41.22	41.22	0.27%	4,920,044
Jan 16, 2026	39.93	41.38	39.51	41.11	41.11	2.93%	5,504,731
Jan 15, 2026	40.66	40.66	39.34	39.94	39.94	-2.75%	5,412,331
Jan 14, 2026	39.48	42.99	39.48	41.07	41.07	4.58%	9,292,709
Jan 13, 2026	40.96	41.04	39.25	39.27	39.27	-4.22%	6,389,541
Jan 12, 2026	39.21	41.30	38.90	41.00	41.00	5.48%	9,492,152
Jan 9, 2026	39.46	39.70	38.55	38.87	38.87	-2.90%	8,562,026