SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	125.11	125.60	120.90	121.05	121.05	-3.54%	12,884,990
Mar 30, 2026	121.24	126.88	119.80	125.49	125.49	1.95%	16,231,780
Mar 27, 2026	118.91	124.48	117.99	123.09	123.09	1.82%	11,482,930
Mar 26, 2026	123.60	124.89	120.44	120.89	120.89	-2.62%	10,842,490
Mar 25, 2026	123.88	127.06	122.01	124.14	124.14	2.66%	16,800,140
Mar 24, 2026	119.00	121.50	116.55	120.92	120.92	3.35%	14,813,493
Mar 23, 2026	121.09	123.35	114.99	117.00	117.00	-5.36%	18,492,362
Mar 20, 2026	125.92	128.50	123.55	123.62	123.62	-0.59%	17,676,020
Mar 19, 2026	126.00	126.85	123.70	124.35	124.35	-3.34%	14,960,130
Mar 18, 2026	124.00	128.85	123.00	128.65	128.65	5.80%	21,163,170
Mar 17, 2026	124.46	126.90	121.21	121.60	121.60	-1.60%	15,162,980
Mar 16, 2026	123.98	124.44	118.72	123.58	123.58	-0.50%	17,754,180
Mar 13, 2026	123.59	128.10	122.51	124.20	124.20	-0.31%	14,071,080
Mar 12, 2026	129.01	129.50	123.25	124.59	124.59	-3.40%	17,531,840
Mar 11, 2026	132.14	134.28	127.80	128.97	128.97	-2.77%	17,704,596
Mar 10, 2026	130.00	133.76	129.35	132.65	132.65	4.53%	17,901,503
Mar 9, 2026	122.52	127.50	120.30	126.90	126.90	-1.59%	21,712,790
Mar 6, 2026	131.58	132.18	128.11	128.95	128.95	-1.45%	12,952,150
Mar 5, 2026	133.00	134.85	129.21	130.85	130.85	1.36%	18,456,280
Mar 4, 2026	126.59	131.88	126.59	129.10	129.10	0.16%	16,380,860
Mar 3, 2026	141.30	141.50	128.58	128.90	128.90	-8.06%	24,915,750
Mar 2, 2026	140.60	147.12	140.12	140.20	140.20	-2.98%	22,919,580
Feb 27, 2026	143.90	146.44	140.70	144.50	144.50	-2.50%	24,933,030
Feb 26, 2026	139.84	151.10	133.88	148.20	148.20	5.87%	38,516,180
Feb 25, 2026	134.98	142.50	128.02	139.98	139.98	6.01%	35,296,780
Feb 24, 2026	132.28	134.82	127.23	132.05	132.05	1.12%	20,404,650
Feb 13, 2026	127.98	133.99	127.51	130.59	130.59	1.08%	21,477,700
Feb 12, 2026	130.06	132.50	128.00	129.20	129.20	0.23%	17,840,250
Feb 11, 2026	128.00	130.50	126.78	128.90	128.90	0.55%	14,842,420
Feb 10, 2026	128.50	130.71	126.12	128.20	128.20	-2.09%	20,086,160
Feb 9, 2026	129.00	131.33	126.81	130.94	130.94	3.90%	21,884,710
Feb 6, 2026	126.25	129.58	125.02	126.03	126.03	-1.73%	15,723,190
Feb 5, 2026	127.00	129.50	124.01	128.25	128.25	-1.07%	19,214,020
Feb 4, 2026	127.51	132.22	127.23	129.64	129.64	0.38%	20,070,440
Feb 3, 2026	126.00	129.80	123.70	129.15	129.15	7.08%	31,445,600
Feb 2, 2026	124.53	125.49	120.00	120.61	120.61	-5.43%	31,479,510
Jan 30, 2026	124.44	128.74	121.42	127.53	127.53	1.52%	32,934,980
Jan 29, 2026	132.30	135.92	125.45	125.62	125.62	-5.33%	39,552,310
Jan 28, 2026	131.59	133.83	128.96	132.69	132.69	1.26%	25,745,004
Jan 27, 2026	129.46	133.22	127.60	131.04	131.04	0.67%	28,146,384
Jan 26, 2026	137.12	137.66	129.01	130.17	130.17	-7.09%	32,222,770
Jan 23, 2026	132.90	140.90	129.80	140.10	140.10	3.96%	33,628,720
Jan 22, 2026	139.90	140.00	131.50	134.76	134.76	-2.77%	33,975,390
Jan 21, 2026	136.70	144.88	135.00	138.60	138.60	1.54%	33,297,320
Jan 20, 2026	137.16	140.41	134.01	136.50	136.50	-1.27%	25,696,570
Jan 19, 2026	139.00	141.99	134.65	138.25	138.25	-0.18%	29,017,130
Jan 16, 2026	137.40	143.33	134.71	138.50	138.50	0.87%	50,686,010
Jan 15, 2026	127.07	137.69	126.44	137.30	137.30	6.39%	40,268,950
Jan 14, 2026	123.83	133.50	121.71	129.05	129.05	5.08%	41,388,740
Jan 13, 2026	127.38	128.89	122.00	122.81	122.81	-4.55%	33,490,539