SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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