SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.61	32.20	30.61	31.97	31.97	3.43%	8,590,580
Jun 17, 2026	31.90	32.18	30.56	30.91	30.91	-4.45%	9,905,640
Jun 16, 2026	31.30	33.60	30.71	32.35	32.35	3.26%	9,420,752
Jun 15, 2026	30.40	31.60	30.40	31.33	31.33	2.92%	7,130,378
Jun 12, 2026	31.61	32.80	30.32	30.44	30.44	-1.96%	9,814,840
Jun 11, 2026	32.06	32.60	30.50	31.05	31.05	-4.34%	10,066,846
Jun 10, 2026	37.70	38.18	32.36	32.46	32.46	-14.98%	21,285,032
Jun 9, 2026	37.83	39.50	37.54	38.18	38.18	6.06%	17,756,150
Jun 8, 2026	36.45	37.77	35.82	36.00	36.00	-4.74%	10,655,692
Jun 5, 2026	37.21	39.49	36.02	37.79	37.79	0.11%	15,090,000
Jun 4, 2026	35.35	39.30	35.12	37.75	37.75	2.95%	17,608,190
Jun 3, 2026	36.00	37.18	34.48	36.67	36.67	0.60%	18,801,919
Jun 2, 2026	39.53	40.25	36.17	36.45	36.45	0.97%	16,621,392
Jun 1, 2026	37.57	39.30	36.10	36.10	36.10	-3.60%	9,153,280
May 29, 2026	39.99	39.99	37.27	37.45	37.45	-6.45%	10,626,385
May 28, 2026	39.00	41.36	38.45	40.03	40.03	1.86%	12,904,060
May 27, 2026	41.00	41.79	39.10	39.30	39.30	-6.65%	16,213,120
May 26, 2026	38.90	43.50	37.67	42.10	42.10	7.40%	31,734,645
May 25, 2026	39.28	40.39	37.79	39.20	39.20	0.80%	12,969,160
May 22, 2026	39.20	39.52	38.20	38.89	38.89	-1.29%	12,448,220
May 21, 2026	37.51	40.47	37.09	39.40	39.40	5.63%	23,104,720
May 20, 2026	38.53	39.02	37.14	37.30	37.30	-3.92%	10,210,840
May 19, 2026	38.85	40.29	38.00	38.82	38.82	-0.56%	12,416,041
May 18, 2026	38.40	39.60	37.41	39.04	39.04	0.67%	14,257,500
May 15, 2026	35.00	39.96	34.97	38.78	38.78	10.58%	22,603,753
May 14, 2026	36.57	36.60	35.06	35.07	35.07	-4.78%	6,816,432
May 13, 2026	35.30	36.99	34.60	36.83	36.83	3.43%	11,392,293
May 12, 2026	36.01	36.90	35.43	35.61	35.61	2.18%	10,547,280
May 11, 2026	35.46	35.62	34.80	34.85	34.85	-1.72%	5,879,420
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