SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	40.52	41.35	40.04	41.17	41.17	0.54%	532,896
Aug 20, 2026	41.50	41.50	40.08	40.95	40.95	1.87%	470,400
Aug 19, 2026	42.00	42.00	40.01	40.20	40.20	-4.47%	727,000
Aug 18, 2026	42.52	42.85	41.60	42.08	42.08	-0.89%	541,800
Aug 17, 2026	41.69	42.68	40.98	42.46	42.46	1.87%	803,300
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