SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.81	44.45	42.40	42.99	42.99	-0.72%	1,848,300
May 21, 2026	46.78	46.85	43.11	43.30	43.30	-7.42%	2,153,046
May 20, 2026	45.50	47.10	43.43	46.77	46.77	1.34%	2,647,900
May 19, 2026	43.79	46.45	42.91	46.15	46.15	2.42%	3,297,842
May 18, 2026	50.55	50.55	45.00	45.06	45.06	-10.38%	4,394,586
May 15, 2026	51.30	53.26	49.76	50.28	50.28	-2.43%	3,059,800
May 14, 2026	48.38	52.97	47.58	51.53	51.53	7.02%	4,509,980
May 13, 2026	49.05	49.50	47.85	48.15	48.15	-2.25%	2,288,908
May 12, 2026	50.62	51.16	48.50	49.26	49.26	-2.67%	2,633,500
May 11, 2026	47.41	51.50	46.80	50.61	50.61	6.70%	4,643,152
May 8, 2026	47.52	49.35	47.20	47.43	47.43	-0.17%	3,400,061
May 7, 2026	49.26	49.31	47.37	47.51	47.51	-3.65%	2,669,716
May 6, 2026	52.08	52.80	49.00	49.31	49.31	-4.81%	4,094,284
Apr 30, 2026	52.21	55.40	51.50	51.80	51.80	-0.65%	4,105,030
Apr 29, 2026	51.27	53.62	50.01	52.14	52.14	1.62%	2,954,827
Apr 28, 2026	48.12	51.83	47.81	51.31	51.31	5.47%	4,381,837
Apr 27, 2026	48.00	49.38	47.00	48.65	48.65	0.52%	3,207,196
Apr 24, 2026	47.03	49.01	46.39	48.40	48.40	2.05%	3,318,246
Apr 23, 2026	46.52	48.95	45.54	47.43	47.43	1.32%	3,549,543
Apr 22, 2026	47.00	48.35	46.60	46.81	46.81	-0.40%	2,099,700
Apr 21, 2026	48.30	48.30	46.06	47.00	47.00	-3.11%	2,956,840
Apr 20, 2026	50.18	50.30	48.02	48.51	48.51	-3.75%	3,426,519
Apr 17, 2026	50.50	52.17	48.21	50.40	50.40	-1.33%	5,132,636
Apr 16, 2026	47.95	52.00	47.11	51.08	51.08	7.36%	4,132,275
Apr 15, 2026	48.17	49.33	47.00	47.58	47.58	-1.43%	2,777,546
Apr 14, 2026	47.00	49.00	46.37	48.27	48.27	2.92%	4,022,311
Apr 13, 2026	53.03	53.16	46.50	46.90	46.90	-11.97%	6,719,636
Apr 10, 2026	51.66	56.39	51.00	53.28	53.28	2.62%	5,843,304
Apr 9, 2026	49.26	53.88	48.48	51.92	51.92	4.87%	5,647,103
Apr 8, 2026	47.27	50.11	46.60	49.51	49.51	1.60%	5,107,500
Apr 7, 2026	43.88	50.97	43.88	48.73	48.73	10.57%	6,619,000
Apr 3, 2026	45.90	46.47	42.59	44.07	44.07	-4.40%	2,653,702
Apr 2, 2026	45.02	47.95	44.11	46.10	46.10	1.83%	2,824,520
Apr 1, 2026	44.85	46.38	44.06	45.27	45.27	-1.16%	2,322,200
Mar 31, 2026	47.31	48.40	45.16	45.80	45.80	-2.09%	2,919,190
Mar 30, 2026	44.51	47.10	44.07	46.78	46.78	4.89%	3,605,848
Mar 27, 2026	45.03	45.37	43.51	44.60	44.60	0.93%	1,506,230
Mar 26, 2026	45.40	45.97	44.00	44.19	44.19	-1.56%	1,727,230
Mar 25, 2026	45.00	46.55	44.45	44.89	44.89	-	1,683,174
Mar 24, 2026	43.28	44.89	42.87	44.89	44.89	5.47%	2,994,241
Mar 23, 2026	46.47	46.87	41.49	42.56	42.56	-8.47%	3,757,311
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