SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	60.05	61.67	59.20	61.61	61.61	3.60%	769,000
Mar 5, 2026	59.30	60.30	59.01	59.47	59.47	1.48%	628,000
Mar 4, 2026	58.46	59.86	58.01	58.60	58.60	-0.66%	780,586
Mar 3, 2026	62.20	62.40	58.88	58.99	58.99	-3.86%	930,939
Mar 2, 2026	62.22	63.49	61.30	61.36	61.36	-3.67%	908,500
Feb 27, 2026	64.04	64.20	63.22	63.70	63.70	-1.03%	701,476
Feb 26, 2026	63.00	64.79	62.18	64.36	64.36	2.16%	1,157,415
Feb 25, 2026	63.42	63.42	61.93	63.00	63.00	0.91%	807,515
Feb 24, 2026	61.49	62.46	61.37	62.43	62.43	2.53%	662,276
Feb 13, 2026	61.43	62.02	60.89	60.89	60.89	-0.88%	519,894
Feb 12, 2026	61.10	62.00	60.32	61.43	61.43	0.56%	640,769
Feb 11, 2026	61.32	61.88	61.01	61.09	61.09	-0.39%	479,210
Feb 10, 2026	62.12	62.12	61.25	61.33	61.33	-0.73%	466,272
Feb 9, 2026	61.00	61.88	60.59	61.78	61.78	2.47%	749,796
Feb 6, 2026	60.30	60.79	59.01	60.29	60.29	0.42%	739,684