SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.64	35.98	33.41	35.46	35.46	4.85%	11,012,180
May 7, 2026	31.82	33.86	31.81	33.82	33.82	6.09%	8,562,540
May 6, 2026	32.30	32.50	31.66	31.88	31.88	-0.53%	4,664,080
Apr 30, 2026	31.06	32.67	30.89	32.05	32.05	2.89%	4,918,580
Apr 29, 2026	30.30	31.52	30.30	31.15	31.15	1.83%	3,749,160
Apr 28, 2026	32.07	32.07	30.50	30.59	30.59	-4.70%	5,912,805
Apr 27, 2026	33.15	33.15	31.25	32.10	32.10	-5.39%	8,157,180
Apr 24, 2026	34.51	34.61	33.92	33.93	33.93	-1.62%	3,073,574
Apr 23, 2026	34.64	35.36	34.35	34.49	34.49	-0.86%	4,539,000
Apr 22, 2026	35.12	35.30	34.25	34.79	34.79	-0.83%	4,652,780
Apr 21, 2026	35.30	35.75	34.97	35.08	35.08	-0.93%	3,734,412
Apr 20, 2026	35.71	35.82	35.03	35.41	35.41	-0.84%	5,343,761
Apr 17, 2026	33.30	35.95	33.20	35.71	35.71	6.76%	8,843,665
Apr 16, 2026	33.27	33.50	33.16	33.45	33.45	1.06%	2,087,700
Apr 15, 2026	33.92	34.05	33.07	33.10	33.10	-2.10%	2,488,260
Apr 14, 2026	33.59	33.81	33.40	33.81	33.81	1.50%	2,330,500
Apr 13, 2026	33.10	33.70	32.93	33.31	33.31	0.15%	2,318,960
Apr 10, 2026	33.26	33.80	33.20	33.26	33.26	1.00%	2,405,100
Apr 9, 2026	33.22	33.39	32.87	32.93	32.93	-1.94%	2,565,010
Apr 8, 2026	32.82	33.60	32.50	33.58	33.58	5.23%	3,551,240
Apr 7, 2026	32.08	32.26	31.70	31.91	31.91	-0.34%	1,338,660
Apr 3, 2026	32.17	32.35	31.88	32.02	32.02	-0.40%	1,946,710
Apr 2, 2026	33.27	33.42	31.70	32.15	32.15	-3.80%	3,768,675
Apr 1, 2026	33.40	33.75	33.22	33.42	33.42	1.46%	2,821,400
Mar 31, 2026	32.51	33.38	32.51	32.94	32.94	0.98%	3,912,749
Mar 30, 2026	32.13	32.94	32.00	32.62	32.62	0.62%	2,547,000
Mar 27, 2026	31.52	32.69	31.50	32.42	32.42	0.81%	2,125,478
Mar 26, 2026	32.56	32.83	32.03	32.16	32.16	-1.89%	1,902,360
Mar 25, 2026	32.45	33.06	32.45	32.78	32.78	1.02%	2,525,907
Mar 24, 2026	32.38	32.63	31.68	32.45	32.45	2.11%	2,887,952
Mar 23, 2026	31.98	32.91	31.37	31.78	31.78	-2.06%	4,205,680
Mar 20, 2026	33.30	33.71	32.45	32.45	32.45	-2.38%	3,383,460
Mar 19, 2026	33.84	33.90	32.99	33.24	33.24	-2.95%	3,380,460
Mar 18, 2026	34.20	34.39	33.87	34.25	34.25	0.50%	1,748,200
Mar 17, 2026	35.13	35.34	34.06	34.08	34.08	-2.35%	2,388,040
Mar 16, 2026	34.70	34.98	34.33	34.90	34.90	0.52%	2,029,520
Mar 13, 2026	34.99	35.36	34.61	34.72	34.72	-1.34%	2,411,000
Mar 12, 2026	36.18	36.18	35.00	35.19	35.19	-2.74%	4,112,181
Mar 11, 2026	37.50	38.15	36.14	36.18	36.18	0.36%	7,452,156
Mar 10, 2026	34.80	36.19	34.80	36.05	36.05	4.28%	4,082,731
Mar 9, 2026	34.28	34.75	33.35	34.57	34.57	-1.79%	4,037,371
Mar 6, 2026	35.13	35.40	34.91	35.20	35.20	0.14%	2,100,500
Mar 5, 2026	35.10	35.60	34.81	35.15	35.15	1.47%	3,151,294
Mar 4, 2026	34.60	35.18	34.21	34.64	34.64	-0.74%	3,256,897
Mar 3, 2026	36.77	37.14	34.83	34.90	34.90	-4.77%	4,838,746
Mar 2, 2026	37.83	38.12	36.55	36.65	36.65	-4.13%	5,701,235
Feb 27, 2026	38.43	38.58	37.94	38.23	38.23	-1.21%	3,415,581
Feb 26, 2026	38.35	38.91	37.75	38.70	38.70	0.91%	4,375,115
Feb 25, 2026	38.23	38.50	37.92	38.35	38.35	0.29%	2,799,789
Feb 24, 2026	38.89	39.20	38.12	38.24	38.24	-0.42%	2,674,860