SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	48.80	50.63	48.39	49.21	49.21	1.13%	1,206,000
Jun 3, 2026	48.56	49.28	47.46	48.66	48.66	0.19%	1,087,800
Jun 2, 2026	51.22	51.85	48.36	48.57	48.57	-5.14%	1,452,500
Jun 1, 2026	50.25	52.30	50.25	51.20	51.20	1.71%	1,144,606
May 29, 2026	52.78	53.37	50.01	50.34	50.34	-5.27%	1,521,319
May 28, 2026	53.26	54.15	52.30	53.14	53.14	-0.65%	1,392,419
May 27, 2026	57.00	60.88	53.08	53.49	53.49	-4.48%	2,817,891
May 26, 2026	57.73	58.72	54.60	56.00	56.00	2.08%	2,841,565
May 25, 2026	58.55	58.91	54.06	54.86	54.86	-6.21%	2,051,600
May 22, 2026	59.10	60.03	58.10	58.49	58.49	-1.42%	1,307,700
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