SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.50	49.50	46.23	46.50	46.50	1.02%	2,917,150
Mar 19, 2026	48.55	49.00	45.70	46.03	46.03	-4.98%	2,302,800
Mar 18, 2026	48.75	48.91	47.20	48.44	48.44	0.37%	2,836,855
Mar 17, 2026	51.03	52.00	48.05	48.26	48.26	-5.39%	3,820,836
Mar 16, 2026	54.24	55.43	49.81	51.01	51.01	-5.01%	5,045,225
Mar 13, 2026	51.10	56.39	49.19	53.70	53.70	7.04%	5,543,812
Mar 12, 2026	49.89	52.52	49.86	50.17	50.17	0.58%	3,653,600
Mar 11, 2026	48.91	50.49	48.00	49.88	49.88	0.97%	4,409,205
Mar 10, 2026	45.70	49.68	45.40	49.40	49.40	6.93%	4,749,248
Mar 9, 2026	44.96	47.44	44.01	46.20	46.20	1.07%	3,819,974
Mar 6, 2026	43.10	46.03	42.91	45.71	45.71	5.08%	3,715,923
Mar 5, 2026	44.49	44.90	43.01	43.50	43.50	-0.80%	3,179,080
Mar 4, 2026	42.72	46.46	41.78	43.85	43.85	1.13%	5,885,033
Mar 3, 2026	47.80	47.80	43.21	43.36	43.36	-9.44%	6,544,365
Mar 2, 2026	51.00	52.45	45.51	47.88	47.88	-9.16%	8,169,496
Feb 27, 2026	51.63	55.00	50.11	52.71	52.71	1.60%	7,389,917
Feb 26, 2026	45.30	52.97	44.68	51.88	51.88	14.53%	10,731,659
Feb 25, 2026	45.38	46.55	44.86	45.30	45.30	-0.20%	5,676,142
Feb 24, 2026	45.90	45.90	44.01	45.39	45.39	0.13%	3,990,192
Feb 13, 2026	45.30	46.60	44.82	45.33	45.33	-1.18%	4,591,774
Feb 12, 2026	43.02	47.77	42.48	45.87	45.87	4.23%	9,116,179
Feb 11, 2026	44.28	45.38	42.17	44.01	44.01	-1.54%	7,726,351
Feb 10, 2026	42.61	46.30	42.10	44.70	44.70	3.50%	12,054,090
Feb 9, 2026	37.75	44.66	37.23	43.19	43.19	16.04%	9,940,503
Feb 6, 2026	37.06	37.79	36.82	37.22	37.22	0.79%	1,480,752
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