SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.07	37.75	36.88	36.93	36.93	-0.22%	795,100
Feb 4, 2026	37.45	37.80	36.80	37.01	37.01	0.16%	946,160
Feb 3, 2026	36.54	37.16	36.50	36.95	36.95	2.13%	1,206,300
Feb 2, 2026	37.22	37.45	36.13	36.18	36.18	-3.39%	1,523,000
Jan 30, 2026	36.66	37.51	36.50	37.45	37.45	2.15%	1,871,200
Jan 29, 2026	36.55	37.32	36.41	36.66	36.66	-0.24%	1,171,200
Jan 28, 2026	37.00	37.23	36.64	36.75	36.75	-0.68%	871,150
Jan 27, 2026	37.30	37.58	36.32	37.00	37.00	-1.33%	1,204,598
Jan 26, 2026	37.80	37.94	37.03	37.50	37.50	-0.13%	1,397,925
Jan 23, 2026	37.25	37.78	37.17	37.55	37.55	0.51%	1,148,700
Jan 22, 2026	37.00	37.50	36.85	37.36	37.36	1.19%	1,381,182
Jan 21, 2026	36.75	37.07	36.45	36.92	36.92	0.08%	1,089,749
Jan 20, 2026	36.80	37.16	36.45	36.89	36.89	0.33%	1,168,600
Jan 19, 2026	36.06	36.80	36.06	36.77	36.77	1.29%	1,254,582
Jan 16, 2026	37.06	37.25	36.02	36.30	36.30	-0.08%	1,274,200
Jan 15, 2026	35.43	36.43	35.39	36.33	36.33	1.99%	1,546,539
Jan 14, 2026	35.96	36.19	35.20	35.62	35.62	-0.64%	1,310,304
Jan 13, 2026	35.85	36.54	35.66	35.85	35.85	-0.03%	1,565,692
Jan 12, 2026	35.96	35.96	35.45	35.86	35.86	-0.28%	1,335,282
Jan 9, 2026	35.60	36.13	35.24	35.96	35.96	0.59%	1,308,414
Jan 8, 2026	35.39	35.78	35.21	35.75	35.75	1.02%	882,600
Jan 7, 2026	35.55	35.66	35.11	35.39	35.39	-0.11%	813,345
Jan 6, 2026	35.32	35.76	35.16	35.43	35.43	-	949,860
Jan 5, 2026	35.00	35.55	34.73	35.43	35.43	1.23%	1,194,431
Dec 31, 2025	34.90	35.06	34.50	35.00	35.00	1.10%	548,260
Dec 30, 2025	35.05	35.18	34.62	34.62	34.62	-0.80%	509,200
Dec 29, 2025	35.14	35.14	34.69	34.90	34.90	-0.03%	482,698
Dec 26, 2025	35.60	35.60	34.90	34.91	34.91	-1.10%	562,200
Dec 25, 2025	35.18	35.36	34.90	35.30	35.30	0.71%	386,423
Dec 24, 2025	34.85	35.23	34.66	35.05	35.05	0.20%	514,345
Dec 23, 2025	34.96	35.26	34.54	34.98	34.98	-0.06%	528,000
Dec 22, 2025	35.32	35.58	34.98	35.00	35.00	-0.91%	461,500
Dec 19, 2025	34.59	35.38	34.57	35.32	35.32	1.85%	718,600
Dec 18, 2025	34.10	34.76	33.90	34.68	34.68	2.21%	1,049,331
Dec 17, 2025	33.49	33.97	32.77	33.93	33.93	1.16%	1,014,831
Dec 16, 2025	34.76	34.76	33.49	33.54	33.54	-2.41%	841,639
Dec 15, 2025	33.91	34.78	33.77	34.37	34.37	1.27%	989,100
Dec 12, 2025	34.29	34.86	33.82	33.94	33.94	-0.88%	1,076,130
Dec 11, 2025	35.16	35.23	34.20	34.24	34.24	-2.34%	879,400
Dec 10, 2025	35.32	35.56	34.88	35.06	35.06	-0.74%	583,500
Dec 9, 2025	35.97	36.06	35.28	35.32	35.32	-1.78%	403,036
Dec 8, 2025	35.94	36.05	35.56	35.96	35.96	0.73%	524,036
Dec 5, 2025	34.95	35.77	34.90	35.70	35.70	2.15%	647,079
Dec 4, 2025	35.43	35.50	34.80	34.95	34.95	-1.22%	585,500
Dec 3, 2025	35.63	35.89	35.13	35.38	35.38	-0.70%	525,238
Dec 2, 2025	36.41	36.41	35.60	35.63	35.63	-1.82%	498,040
Dec 1, 2025	36.12	37.26	35.87	36.29	36.29	0.89%	1,044,757
Nov 28, 2025	35.77	36.23	35.50	35.97	35.97	0.70%	630,222
Nov 27, 2025	35.68	36.06	35.54	35.72	35.72	0.70%	562,843
Nov 26, 2025	35.84	36.19	35.47	35.47	35.47	-1.03%	1,014,198