SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	48.01	48.65	45.38	45.76	45.76	-2.14%	1,025,500
Sep 23, 2026	44.81	47.46	44.32	46.76	46.76	4.35%	1,460,700
Sep 22, 2026	46.01	46.71	44.35	44.81	44.81	-2.95%	978,758
Sep 21, 2026	45.45	46.85	45.14	46.17	46.17	1.58%	1,351,601
Sep 18, 2026	45.17	46.00	43.77	45.45	45.45	0.33%	1,377,338
Sep 17, 2026	44.82	45.50	43.43	45.30	45.30	1.23%	1,380,604
Sep 16, 2026	43.54	45.45	41.00	44.75	44.75	7.73%	2,939,554
Sep 15, 2026	42.29	42.92	41.28	41.54	41.54	-1.77%	931,214
Sep 14, 2026	40.64	42.53	40.46	42.29	42.29	4.09%	1,129,300
Sep 11, 2026	44.00	44.88	40.48	40.63	40.63	-7.87%	1,416,700
Sep 10, 2026	44.70	45.60	43.33	44.10	44.10	-1.65%	1,502,438
Sep 9, 2026	45.60	48.50	44.46	44.84	44.84	-1.77%	2,076,200
Sep 8, 2026	45.25	46.48	44.80	45.65	45.65	0.88%	869,100
Sep 7, 2026	44.99	45.50	44.56	45.25	45.25	0.38%	669,200
Sep 4, 2026	45.88	46.77	44.80	45.08	45.08	-1.68%	900,700
Sep 3, 2026	45.59	46.19	44.83	45.85	45.85	1.55%	932,500
Sep 2, 2026	44.40	46.19	43.88	45.15	45.15	1.67%	905,600
Sep 1, 2026	46.50	46.50	44.22	44.41	44.41	-2.61%	1,196,300
Aug 31, 2026	44.73	46.16	43.85	45.60	45.60	1.88%	1,094,300
Aug 28, 2026	44.20	45.18	43.46	44.76	44.76	1.27%	1,201,000
Aug 27, 2026	43.57	44.20	43.01	44.20	44.20	1.91%	954,700
Aug 26, 2026	43.34	43.58	42.80	43.37	43.37	-0.14%	448,900
Aug 25, 2026	42.57	43.90	42.00	43.43	43.43	2.02%	721,100
Aug 24, 2026	42.54	43.19	42.03	42.57	42.57	-1.34%	841,300
Aug 21, 2026	43.29	43.99	42.35	43.15	43.15	-0.02%	728,400
Aug 20, 2026	43.36	43.48	42.01	43.16	43.16	2.76%	658,800
Aug 19, 2026	43.85	43.86	42.00	42.00	42.00	-4.55%	1,071,636
Aug 18, 2026	43.79	44.80	43.31	44.00	44.00	0.78%	1,202,200
Aug 17, 2026	43.41	44.26	42.65	43.66	43.66	2.06%	1,215,900
Aug 14, 2026	43.01	43.24	41.88	42.78	42.78	0.30%	955,900
Aug 13, 2026	43.70	44.75	42.36	42.65	42.65	-2.25%	1,199,236
Aug 12, 2026	42.68	44.09	41.80	43.63	43.63	2.23%	1,435,337
Aug 11, 2026	43.16	43.81	41.78	42.68	42.68	-2.78%	1,953,209
Aug 10, 2026	40.10	44.15	39.77	43.90	43.90	8.00%	2,865,000
Aug 7, 2026	40.44	42.20	39.17	40.65	40.65	-0.42%	2,561,285
Aug 6, 2026	39.17	41.60	38.30	40.82	40.82	5.70%	2,527,907
Aug 5, 2026	38.36	38.85	37.87	38.62	38.62	0.68%	1,038,100
Aug 4, 2026	38.01	38.48	37.58	38.36	38.36	0.95%	1,335,978
Aug 3, 2026	38.95	39.50	37.35	38.00	38.00	-2.11%	1,752,700
Jul 31, 2026	38.00	40.42	38.00	38.82	38.82	-2.88%	2,816,870
Jul 30, 2026	36.91	41.23	36.47	39.97	39.97	8.29%	2,688,680
Jul 29, 2026	36.64	37.80	36.00	36.91	36.91	-0.27%	1,656,600
Jul 28, 2026	35.70	37.80	35.40	37.01	37.01	3.15%	2,190,907
Jul 27, 2026	35.40	36.09	34.80	35.88	35.88	-0.75%	2,387,800
Jul 24, 2026	32.54	37.34	32.40	36.15	36.15	9.98%	2,923,101
Jul 23, 2026	33.30	34.20	32.50	32.87	32.87	-1.68%	1,985,400
Jul 22, 2026	30.90	34.87	30.45	33.43	33.43	9.14%	2,922,100
Jul 21, 2026	29.31	30.94	26.72	30.63	30.63	4.50%	2,527,800
Jul 20, 2026	32.00	32.60	28.77	29.31	29.31	-7.28%	1,577,400
Jul 17, 2026	33.74	34.39	31.11	31.61	31.61	-6.92%	1,888,500