SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.50	38.86	37.21	38.04	38.04	-0.11%	1,404,000
Jun 11, 2026	38.76	39.98	37.60	38.08	38.08	-2.76%	1,964,700
Jun 10, 2026	38.80	40.77	37.72	39.16	39.16	3.05%	2,519,000
Jun 9, 2026	36.87	40.00	36.08	38.00	38.00	4.94%	2,057,330
Jun 8, 2026	38.50	39.46	35.90	36.21	36.21	-8.12%	1,597,620
Jun 5, 2026	38.07	39.50	37.12	39.41	39.41	3.49%	1,320,646
Jun 4, 2026	37.35	38.21	37.13	38.08	38.08	1.22%	1,233,600
Jun 3, 2026	37.02	37.98	36.58	37.62	37.62	1.62%	1,324,400
Jun 2, 2026	38.03	38.98	36.29	37.02	37.02	-2.68%	1,071,301
Jun 1, 2026	38.18	38.79	37.24	38.04	38.04	1.96%	1,204,601
May 29, 2026	38.71	39.20	36.91	37.31	37.31	-3.42%	1,488,000
May 28, 2026	39.55	39.76	37.87	38.63	38.63	-2.25%	1,312,800
May 27, 2026	41.00	41.86	39.29	39.52	39.52	-4.36%	1,531,583
May 26, 2026	41.96	43.20	40.80	41.32	41.32	-1.62%	1,419,398
May 25, 2026	43.00	43.49	41.51	42.00	42.00	-2.30%	1,696,223
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