SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.74	61.94	58.50	60.60	60.60	-0.80%	1,372,761
Mar 26, 2026	64.59	65.50	61.06	61.09	61.09	-5.58%	1,847,613
Mar 25, 2026	63.92	65.69	63.08	64.70	64.70	1.20%	1,525,800
Mar 24, 2026	62.14	64.50	60.49	63.93	63.93	4.63%	2,121,741
Mar 23, 2026	64.29	64.69	60.12	61.10	61.10	-5.86%	1,857,495
Mar 20, 2026	63.42	66.75	62.20	64.90	64.90	2.50%	2,299,662
Mar 19, 2026	63.30	65.80	63.00	63.32	63.32	-1.69%	1,618,209
Mar 18, 2026	65.70	66.48	63.11	64.41	64.41	-2.53%	2,200,614
Mar 17, 2026	64.99	69.20	64.19	66.08	66.08	0.89%	2,684,100
Mar 16, 2026	68.56	69.90	65.00	65.50	65.50	-4.49%	3,176,747
Mar 13, 2026	65.30	75.00	63.39	68.58	68.58	4.51%	5,147,712
Mar 12, 2026	63.12	67.80	61.17	65.62	65.62	4.18%	3,425,912
Mar 11, 2026	62.64	63.88	62.00	62.99	62.99	0.91%	1,156,109
Mar 10, 2026	61.11	62.67	60.60	62.42	62.42	3.96%	1,126,362
Mar 9, 2026	61.31	61.31	59.58	60.04	60.04	-2.55%	771,462
Mar 6, 2026	60.05	61.67	59.20	61.61	61.61	3.60%	769,000
Mar 5, 2026	59.30	60.30	59.01	59.47	59.47	1.48%	628,000
Mar 4, 2026	58.46	59.86	58.01	58.60	58.60	-0.66%	780,586
Mar 3, 2026	62.20	62.40	58.88	58.99	58.99	-3.86%	930,939
Mar 2, 2026	62.22	63.49	61.30	61.36	61.36	-3.67%	908,500
Feb 27, 2026	64.04	64.20	63.22	63.70	63.70	-1.03%	701,476
Feb 26, 2026	63.00	64.79	62.18	64.36	64.36	2.16%	1,157,415
Feb 25, 2026	63.42	63.42	61.93	63.00	63.00	0.91%	807,515
Feb 24, 2026	61.49	62.46	61.37	62.43	62.43	2.53%	662,276
Feb 13, 2026	61.43	62.02	60.89	60.89	60.89	-0.88%	519,894
Feb 12, 2026	61.10	62.00	60.32	61.43	61.43	0.56%	640,769
Feb 11, 2026	61.32	61.88	61.01	61.09	61.09	-0.39%	479,210
Feb 10, 2026	62.12	62.12	61.25	61.33	61.33	-0.73%	466,272
Feb 9, 2026	61.00	61.88	60.59	61.78	61.78	2.47%	749,796
Feb 6, 2026	60.30	60.79	59.01	60.29	60.29	0.42%	739,684
Feb 5, 2026	61.70	61.71	59.97	60.04	60.04	-2.71%	771,715
Feb 4, 2026	61.49	62.69	61.00	61.71	61.71	0.08%	840,175
Feb 3, 2026	60.30	61.85	60.27	61.66	61.66	2.77%	829,995
Feb 2, 2026	61.00	61.91	60.00	60.00	60.00	-2.66%	857,100
Jan 30, 2026	62.56	63.39	61.20	61.64	61.64	-2.16%	1,283,400
Jan 29, 2026	66.25	66.56	62.81	63.00	63.00	-6.50%	2,092,076
Jan 28, 2026	67.68	68.60	66.50	67.38	67.38	-0.96%	1,183,676
Jan 27, 2026	68.66	69.83	66.58	68.03	68.03	-0.32%	1,545,500
Jan 26, 2026	70.88	71.22	67.52	68.25	68.25	-3.66%	1,770,445
Jan 23, 2026	70.83	71.83	70.52	70.84	70.84	-0.77%	1,811,977
Jan 22, 2026	70.20	71.98	69.31	71.39	71.39	2.20%	2,383,700
Jan 21, 2026	70.69	72.69	69.30	69.85	69.85	-2.91%	3,095,806
Jan 20, 2026	67.51	78.84	65.88	71.94	71.94	6.07%	4,960,964
Jan 19, 2026	65.19	68.78	65.10	67.82	67.82	3.13%	2,639,500
Jan 16, 2026	66.00	66.49	65.00	65.76	65.76	0.54%	1,778,819
Jan 15, 2026	64.01	66.77	64.01	65.41	65.41	2.59%	2,687,800
Jan 14, 2026	64.33	65.46	63.01	63.76	63.76	-1.16%	2,213,767
Jan 13, 2026	65.81	67.81	64.21	64.51	64.51	-1.06%	2,217,700
Jan 12, 2026	65.82	65.90	64.52	65.20	65.20	-0.49%	2,115,500
Jan 9, 2026	66.80	68.33	65.20	65.52	65.52	-0.24%	2,082,244