SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	61.03	62.96	59.29	59.33	59.33	-2.80%	1,734,456
May 20, 2026	62.18	62.20	60.07	61.04	61.04	-1.83%	874,102
May 19, 2026	61.70	62.47	61.18	62.18	62.18	0.78%	786,200
May 18, 2026	60.80	61.89	59.88	61.70	61.70	1.48%	876,237
May 15, 2026	59.91	62.18	58.82	60.80	60.80	1.54%	995,900
May 14, 2026	61.58	62.20	59.88	59.88	59.88	-2.76%	1,171,600
May 13, 2026	61.30	62.50	60.74	61.58	61.58	0.95%	864,800
May 12, 2026	62.00	62.47	60.77	61.00	61.00	-2.06%	872,762
May 11, 2026	62.39	63.50	61.93	62.28	62.28	-0.14%	1,217,524
May 8, 2026	61.50	63.40	60.45	62.37	62.37	1.33%	1,126,224
May 7, 2026	59.76	62.74	59.68	61.55	61.55	3.08%	1,574,822
May 6, 2026	58.89	60.00	58.89	59.71	59.71	1.72%	966,333
Apr 30, 2026	59.22	59.22	57.70	58.70	58.70	-0.51%	942,335
Apr 29, 2026	57.35	59.71	57.35	59.00	59.00	1.53%	857,355
Apr 28, 2026	58.61	59.80	57.68	58.11	58.11	-0.84%	742,011
Apr 27, 2026	56.88	59.13	56.29	58.60	58.60	3.35%	987,033
Apr 24, 2026	57.01	57.85	56.59	56.70	56.70	-0.54%	630,600
Apr 23, 2026	58.38	58.70	56.50	57.01	57.01	-2.35%	834,938
Apr 22, 2026	58.59	59.10	57.66	58.38	58.38	-0.88%	627,700
Apr 21, 2026	60.79	60.79	58.60	58.90	58.90	-3.08%	835,978
Apr 20, 2026	59.74	61.06	59.05	60.77	60.77	1.28%	900,865
Apr 17, 2026	59.54	61.00	59.31	60.00	60.00	0.99%	863,393
Apr 16, 2026	59.42	59.96	58.60	59.41	59.41	0.68%	772,081
Apr 15, 2026	59.82	60.31	58.77	59.01	59.01	-1.22%	808,900
Apr 14, 2026	59.20	59.86	58.33	59.74	59.74	1.69%	944,800
Apr 13, 2026	60.39	60.39	58.10	58.75	58.75	-3.69%	1,354,300
Apr 10, 2026	56.47	61.60	56.47	61.00	61.00	8.19%	2,445,508
Apr 9, 2026	56.99	56.99	55.80	56.38	56.38	-1.21%	768,500
Apr 8, 2026	56.00	57.11	55.55	57.07	57.07	3.24%	899,652
Apr 7, 2026	54.90	56.55	54.90	55.28	55.28	0.58%	801,488
Apr 3, 2026	58.90	59.40	54.90	54.96	54.96	-6.58%	1,338,358
Apr 2, 2026	59.16	61.48	58.27	58.83	58.83	-0.56%	1,070,900
Apr 1, 2026	59.78	60.50	58.89	59.16	59.16	0.80%	829,591
Mar 31, 2026	61.20	61.38	58.58	58.69	58.69	-4.68%	1,317,400
Mar 30, 2026	60.00	63.55	59.50	61.57	61.57	1.60%	1,306,020
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