SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.80	39.57	36.80	38.16	38.16	4.32%	1,499,900
Nov 6, 2026	35.28	37.56	34.89	36.58	36.58	-0.81%	1,113,539
Nov 5, 2026	34.91	37.00	34.81	36.88	36.88	6.74%	935,296
Nov 4, 2026	34.46	34.96	32.85	34.55	34.55	1.35%	1,145,400
Nov 3, 2026	35.16	35.39	33.74	34.09	34.09	-3.13%	960,000
Nov 2, 2026	34.68	35.32	33.38	35.19	35.19	1.27%	1,208,026
Oct 30, 2026	36.35	37.71	34.71	34.75	34.75	-6.08%	1,412,767
Oct 29, 2026	38.40	38.69	36.72	37.00	37.00	-4.54%	907,400
Oct 28, 2026	39.38	40.50	37.82	38.76	38.76	0.28%	879,000
Oct 27, 2026	41.37	41.71	38.65	38.65	38.65	-6.48%	1,276,600
Oct 26, 2026	41.00	42.67	39.38	41.33	41.33	-0.29%	2,766,936
Oct 23, 2026	40.45	42.00	38.00	41.45	41.45	0.29%	1,599,513
Oct 22, 2026	42.20	43.95	41.24	41.33	41.33	-2.52%	969,700
Oct 21, 2026	43.28	43.90	42.15	42.40	42.40	-1.67%	746,700
Oct 20, 2026	41.90	44.66	41.51	43.12	43.12	2.04%	1,366,398
Oct 19, 2026	41.70	43.00	39.81	42.26	42.26	1.15%	1,357,800
Oct 16, 2026	43.00	43.78	41.50	41.78	41.78	-1.30%	1,654,898
Oct 15, 2026	41.99	43.76	34.63	42.33	42.33	-2.22%	1,849,628
Oct 14, 2026	44.90	46.09	43.01	43.29	43.29	-4.10%	1,799,059
Oct 13, 2026	44.50	45.86	42.80	45.14	45.14	0.27%	2,293,654
Oct 12, 2026	46.52	47.69	43.62	45.02	45.02	-2.26%	2,740,492
Oct 9, 2026	46.60	47.16	43.43	46.06	46.06	-1.20%	4,071,294
Oct 8, 2026	54.00	54.00	46.05	46.62	46.62	-15.86%	5,113,702
Sep 30, 2026	49.26	58.23	48.52	55.41	55.41	12.48%	5,816,336
Sep 29, 2026	43.73	50.00	43.73	49.26	49.26	11.07%	2,763,903
Sep 28, 2026	45.00	45.49	43.66	44.35	44.35	-3.08%	941,960
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%	978,658
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%	1,380,304
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%	1,195,900
Aug 31, 2026	44.73	46.16	43.85	45.60	45.60	1.88%	1,093,400
Aug 28, 2026	44.20	45.18	43.46	44.76	44.76	1.27%	1,200,800
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