SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.85	49.30	45.39	48.30	48.30	7.64%	53,809,968
May 7, 2026	45.12	45.69	43.60	44.87	44.87	-1.19%	37,157,438
May 6, 2026	44.00	46.09	43.97	45.41	45.41	2.16%	40,030,358
Apr 30, 2026	42.68	45.54	42.00	44.45	44.45	4.15%	43,087,407
Apr 29, 2026	41.58	43.50	41.35	42.68	42.68	2.87%	30,795,370
Apr 28, 2026	42.24	43.30	40.91	41.49	41.49	-2.31%	29,412,943
Apr 27, 2026	42.49	43.31	41.90	42.47	42.47	-1.28%	25,125,550
Apr 24, 2026	45.22	45.97	41.95	43.02	43.02	-5.99%	39,322,618
Apr 23, 2026	47.50	47.81	44.82	45.76	45.76	-4.43%	44,866,359
Apr 22, 2026	47.70	49.96	47.24	47.88	47.88	-5.19%	53,808,500
Apr 21, 2026	51.01	51.80	49.59	50.50	50.50	0.60%	53,796,540
Apr 20, 2026	44.93	52.00	44.50	50.20	50.20	11.53%	72,068,060
Apr 17, 2026	42.87	45.50	41.80	45.01	45.01	5.14%	59,954,026
Apr 16, 2026	40.57	44.08	40.06	42.81	42.81	3.41%	42,430,188
Apr 15, 2026	40.67	45.30	40.38	41.40	41.40	3.68%	64,119,848
Apr 14, 2026	38.56	40.58	37.36	39.93	39.93	4.42%	45,835,319
Apr 13, 2026	37.17	38.65	36.60	38.24	38.24	1.38%	22,321,280
Apr 10, 2026	38.59	40.18	37.71	37.72	37.72	-1.57%	28,530,650
Apr 9, 2026	38.01	39.20	37.50	38.32	38.32	-1.74%	27,860,080
Apr 8, 2026	36.60	39.50	36.40	39.00	39.00	11.02%	38,249,980
Apr 7, 2026	37.37	37.50	34.80	35.13	35.13	-5.34%	30,343,070
Apr 3, 2026	40.00	40.38	35.51	37.11	37.11	-7.69%	38,876,130
Apr 2, 2026	39.96	40.79	38.61	40.20	40.20	0.37%	37,845,340
Apr 1, 2026	39.35	41.60	39.06	40.05	40.05	3.76%	48,503,203
Mar 31, 2026	39.54	40.22	38.00	38.60	38.60	1.15%	62,554,900
Mar 30, 2026	31.21	38.16	31.21	38.16	38.16	20.00%	58,770,870
Mar 27, 2026	31.45	32.38	30.85	31.80	31.80	-2.27%	24,262,110
Mar 26, 2026	33.79	33.94	31.90	32.54	32.54	-3.04%	32,450,840
Mar 25, 2026	35.46	36.34	32.81	33.56	33.56	-4.33%	51,543,980
Mar 24, 2026	38.02	38.89	33.10	35.08	35.08	-5.72%	49,964,330
Mar 23, 2026	38.75	41.39	36.81	37.21	37.21	-4.61%	35,099,740
Mar 20, 2026	41.92	42.00	38.91	39.01	39.01	-6.94%	31,833,800
Mar 19, 2026	40.01	42.75	40.01	41.92	41.92	0.79%	39,712,554
Mar 18, 2026	37.52	41.93	36.51	41.59	41.59	13.63%	52,720,840
Mar 17, 2026	38.37	38.96	36.50	36.60	36.60	-3.46%	20,165,420
Mar 16, 2026	38.91	38.98	37.41	37.91	37.91	-0.58%	18,461,310
Mar 13, 2026	40.25	40.40	38.00	38.13	38.13	-5.24%	28,769,475
Mar 12, 2026	42.14	42.70	39.79	40.24	40.24	-4.05%	34,433,820
Mar 11, 2026	43.64	43.87	41.58	41.94	41.94	-3.41%	37,126,790
Mar 10, 2026	41.52	46.55	41.21	43.42	43.42	7.37%	61,349,480
Mar 9, 2026	38.03	40.67	36.87	40.44	40.44	3.69%	35,896,100
Mar 6, 2026	37.71	40.45	37.40	39.00	39.00	2.20%	33,534,200
Mar 5, 2026	38.68	38.86	36.99	38.16	38.16	0.26%	29,527,514
Mar 4, 2026	36.00	38.99	35.66	38.06	38.06	5.52%	33,106,650
Mar 3, 2026	40.01	40.51	35.92	36.07	36.07	-9.24%	34,753,490
Mar 2, 2026	40.99	41.68	38.68	39.74	39.74	-0.70%	44,309,550
Feb 27, 2026	37.30	43.27	37.23	40.02	40.02	5.18%	61,134,040
Feb 26, 2026	35.40	38.60	35.01	38.05	38.05	7.33%	40,660,050
Feb 25, 2026	33.65	35.82	33.07	35.45	35.45	4.42%	29,775,260
Feb 24, 2026	34.87	35.27	33.80	33.95	33.95	-2.16%	19,859,229