SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.41	39.13	37.38	37.59	37.59	-1.00%	1,074,700
Nov 6, 2026	37.76	39.49	37.47	37.97	37.97	-3.19%	1,274,800
Nov 5, 2026	37.60	39.90	37.36	39.22	39.22	4.00%	1,796,099
Nov 4, 2026	36.43	37.98	35.85	37.71	37.71	3.03%	1,541,207
Nov 3, 2026	37.10	38.11	36.31	36.60	36.60	-1.35%	1,137,575
Nov 2, 2026	37.10	37.40	35.21	37.10	37.10	0.32%	1,199,412
Oct 30, 2026	37.52	39.16	36.91	36.98	36.98	-5.06%	1,633,500
Oct 29, 2026	38.86	40.30	38.23	38.95	38.95	0.23%	1,608,396
Oct 28, 2026	37.87	39.17	37.54	38.86	38.86	2.53%	1,105,461
Oct 27, 2026	40.19	40.19	37.66	37.90	37.90	-2.09%	1,239,279
Oct 26, 2026	39.86	39.86	38.18	38.71	38.71	-3.54%	1,247,600
Oct 23, 2026	38.00	40.29	36.38	40.13	40.13	3.08%	2,023,600
Oct 22, 2026	40.22	41.49	38.93	38.93	38.93	-2.97%	1,568,503
Oct 21, 2026	42.02	42.39	40.01	40.12	40.12	-4.18%	1,562,100
Oct 20, 2026	41.67	43.00	41.08	41.87	41.87	0.02%	1,813,900
Oct 19, 2026	40.00	42.23	39.50	41.86	41.86	2.98%	2,233,577
Oct 16, 2026	41.98	43.59	40.05	40.65	40.65	-2.40%	2,771,874
Oct 15, 2026	41.99	45.31	41.10	41.65	41.65	-7.16%	2,451,059
Oct 14, 2026	49.94	50.18	44.20	44.86	44.86	-12.02%	3,658,752
Oct 13, 2026	52.00	52.05	48.50	50.99	50.99	-3.39%	4,275,382
Oct 12, 2026	47.60	55.91	46.99	52.78	52.78	10.42%	5,803,646
Oct 9, 2026	49.83	51.19	46.50	47.80	47.80	-8.22%	4,189,784
Oct 8, 2026	47.07	52.22	47.07	52.08	52.08	2.44%	4,250,238
Sep 30, 2026	47.91	53.99	47.30	50.84	50.84	8.31%	4,632,083
Sep 29, 2026	46.80	48.82	44.80	46.94	46.94	-2.05%	3,813,597
Sep 28, 2026	46.96	48.46	45.09	47.92	47.92	1.96%	4,363,096
Sep 24, 2026	42.72	48.99	42.23	47.00	47.00	9.97%	5,259,274
Sep 23, 2026	43.26	43.50	42.45	42.74	42.74	-1.20%	1,082,400
Sep 22, 2026	44.38	44.56	43.01	43.26	43.26	-2.28%	2,105,400
Sep 21, 2026	43.06	45.48	43.06	44.27	44.27	1.07%	2,478,424
Sep 18, 2026	43.16	45.32	42.50	43.80	43.80	1.48%	2,632,650
Sep 17, 2026	43.37	43.59	41.41	43.16	43.16	-0.99%	2,806,300
Sep 16, 2026	42.84	43.68	40.68	43.59	43.59	1.37%	3,919,820
Sep 15, 2026	39.16	45.36	38.35	43.00	43.00	9.92%	3,793,667
Sep 14, 2026	39.14	39.50	38.24	39.12	39.12	-0.03%	826,660
Sep 11, 2026	39.63	40.24	38.50	39.13	39.13	-2.35%	714,360
Sep 10, 2026	40.83	40.95	39.71	40.07	40.07	-2.15%	597,200
Sep 9, 2026	41.46	42.18	40.76	40.95	40.95	-2.43%	517,800
Sep 8, 2026	42.31	42.31	41.51	41.97	41.97	-0.07%	456,500
Sep 7, 2026	41.88	42.49	41.27	42.00	42.00	2.21%	498,100
Sep 4, 2026	40.97	42.16	40.61	41.09	41.09	0.76%	789,100
Sep 3, 2026	41.68	42.23	40.42	40.78	40.78	-2.11%	605,360
Sep 2, 2026	42.47	42.51	41.21	41.66	41.66	-1.61%	515,160
Sep 1, 2026	42.84	42.86	41.99	42.34	42.34	-0.61%	531,200
Aug 31, 2026	42.39	42.83	41.62	42.60	42.60	0.83%	599,926
Aug 28, 2026	41.18	42.90	40.89	42.25	42.25	2.60%	801,826
Aug 27, 2026	41.18	41.72	40.60	41.18	41.18	-0.12%	825,550
Aug 26, 2026	40.65	41.89	39.65	41.23	41.23	2.51%	955,700
Aug 25, 2026	38.91	40.58	37.96	40.22	40.22	3.93%	1,207,600
Aug 24, 2026	40.14	40.90	33.02	38.70	38.70	-6.00%	1,259,597