SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.00	42.64	40.48	41.68	41.68	-0.24%	710,300
Aug 13, 2026	42.61	42.98	41.78	41.78	41.78	-2.22%	644,000
Aug 12, 2026	41.99	43.16	41.20	42.73	42.73	2.03%	764,600
Aug 11, 2026	42.77	42.77	41.40	41.88	41.88	-2.13%	710,842
Aug 10, 2026	41.21	43.00	40.40	42.79	42.79	4.37%	1,332,957
Aug 7, 2026	40.71	41.20	40.00	41.00	41.00	-0.34%	755,100
Aug 6, 2026	41.20	42.80	40.33	41.14	41.14	-0.29%	852,352
Aug 5, 2026	41.15	41.96	40.42	41.26	41.26	0.29%	1,011,000
Aug 4, 2026	41.18	42.20	40.76	41.14	41.14	-0.31%	1,374,666
Aug 3, 2026	38.92	41.38	38.60	41.27	41.27	5.82%	1,565,500
Jul 31, 2026	38.50	39.55	37.93	39.00	39.00	1.30%	1,265,166
Jul 30, 2026	38.95	40.20	38.30	38.50	38.50	-1.53%	1,502,500
Jul 29, 2026	37.31	39.48	36.47	39.10	39.10	4.80%	1,749,742
Jul 28, 2026	36.30	38.00	35.98	37.31	37.31	2.78%	1,136,887
Jul 27, 2026	35.08	36.94	35.07	36.30	36.30	2.25%	1,132,429
Jul 24, 2026	36.45	36.59	35.03	35.50	35.50	-2.61%	811,500
Jul 23, 2026	34.60	36.47	34.60	36.45	36.45	4.83%	943,100
Jul 22, 2026	35.11	36.21	34.50	34.77	34.77	-2.11%	875,900
Jul 21, 2026	35.51	36.09	34.02	35.52	35.52	-0.17%	1,122,200
Jul 20, 2026	36.22	38.20	35.00	35.58	35.58	-2.23%	1,370,600
Jul 17, 2026	38.03	38.60	36.00	36.39	36.39	-4.21%	1,023,900
Jul 16, 2026	38.00	39.05	37.02	37.99	37.99	0.11%	987,113
Jul 15, 2026	36.89	38.41	36.80	37.95	37.95	1.47%	961,100
Jul 14, 2026	32.90	37.45	32.90	37.40	37.40	0.13%	1,157,900
Jul 13, 2026	39.15	39.48	37.35	37.35	37.35	-4.26%	840,601
Jul 10, 2026	38.75	40.46	37.96	39.01	39.01	1.67%	1,167,342
Jul 9, 2026	38.70	39.21	37.16	38.37	38.37	-1.41%	930,864
Jul 8, 2026	39.90	40.19	38.71	38.92	38.92	-2.46%	819,600
Jul 7, 2026	41.70	41.74	39.88	39.90	39.90	-4.22%	756,500
Jul 6, 2026	43.20	43.20	41.58	41.66	41.66	-2.66%	933,700
Jul 3, 2026	40.88	43.63	40.80	42.80	42.80	4.65%	1,310,848
Jul 2, 2026	41.58	42.65	40.48	40.90	40.90	-1.35%	965,500
Jul 1, 2026	41.71	42.28	40.50	41.46	41.46	2.14%	1,148,900
Jun 30, 2026	40.55	41.21	39.70	40.59	40.59	0.10%	1,066,598
Jun 29, 2026	40.93	41.90	39.23	40.55	40.55	-0.98%	1,363,034
Jun 26, 2026	41.91	43.53	40.91	40.95	40.95	-2.38%	1,211,900
Jun 25, 2026	43.68	43.72	41.60	41.95	41.95	-3.39%	1,009,299
Jun 24, 2026	45.14	45.15	42.65	43.42	43.42	-2.97%	965,788
Jun 23, 2026	45.24	46.18	44.41	44.75	44.75	-1.10%	952,342
Jun 22, 2026	44.09	45.50	43.20	45.25	45.25	1.00%	1,075,893
Jun 18, 2026	45.00	45.53	44.00	44.80	44.80	-1.19%	803,548
Jun 17, 2026	46.09	46.48	44.80	45.34	45.34	-2.07%	815,881
Jun 16, 2026	45.98	46.86	45.01	46.30	46.30	0.78%	741,764
Jun 15, 2026	46.24	47.72	45.61	45.94	45.94	0.09%	906,700
Jun 12, 2026	45.53	46.97	44.71	45.90	45.90	2.62%	1,036,992
Jun 11, 2026	45.27	45.42	43.72	44.73	44.73	-1.21%	929,560
Jun 10, 2026	46.65	46.72	44.45	45.28	45.28	-3.56%	919,367
Jun 9, 2026	46.60	48.41	45.88	46.95	46.95	1.34%	946,534
Jun 8, 2026	48.00	48.75	45.86	46.33	46.33	-5.72%	1,285,567
Jun 5, 2026	48.92	50.24	47.03	49.14	49.14	-0.14%	1,350,900