SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.10	51.50	47.30	50.84	50.84	6.07%	5,234,186
Jan 22, 2026	48.50	48.50	46.97	47.93	47.93	-0.56%	2,607,380
Jan 21, 2026	47.50	48.50	46.55	48.20	48.20	1.28%	3,287,380
Jan 20, 2026	48.26	48.32	46.30	47.59	47.59	-1.57%	3,828,201
Jan 19, 2026	48.69	48.74	47.74	48.35	48.35	-0.76%	4,099,262
Jan 16, 2026	49.00	49.25	48.00	48.72	48.72	-0.63%	2,982,961
Jan 15, 2026	48.75	49.50	48.00	49.03	49.03	-0.41%	3,671,358
Jan 14, 2026	53.44	53.90	47.50	49.23	49.23	-5.42%	11,728,913
Jan 13, 2026	54.07	56.99	51.80	52.05	52.05	-1.81%	11,090,319
Jan 12, 2026	51.13	53.68	49.24	53.01	53.01	3.68%	9,486,096
Jan 9, 2026	47.30	51.20	47.00	51.13	51.13	8.19%	8,498,689
Jan 8, 2026	46.80	47.76	46.12	47.26	47.26	1.66%	4,773,297
Jan 7, 2026	47.07	47.99	45.98	46.49	46.49	-1.21%	6,286,609
Jan 6, 2026	48.44	48.88	46.74	47.06	47.06	-2.37%	6,238,655
Jan 5, 2026	48.32	48.75	47.00	48.20	48.20	0.21%	5,440,603
Dec 31, 2025	48.66	49.25	47.90	48.10	48.10	-2.00%	3,060,625
Dec 30, 2025	47.34	49.36	46.17	49.08	49.08	3.76%	5,155,129
Dec 29, 2025	47.42	48.88	46.27	47.30	47.30	0.25%	4,969,268
Dec 26, 2025	47.26	48.75	46.80	47.18	47.18	-0.30%	3,458,732
Dec 25, 2025	45.93	48.10	45.66	47.32	47.32	3.27%	3,853,713
Dec 24, 2025	44.52	46.48	44.01	45.82	45.82	3.52%	3,587,353
Dec 23, 2025	44.01	44.84	43.85	44.26	44.26	-0.23%	1,945,150
Dec 22, 2025	42.90	44.65	42.51	44.36	44.36	3.31%	2,402,291
Dec 19, 2025	42.34	43.66	42.34	42.94	42.94	1.44%	1,883,202
Dec 18, 2025	42.00	42.83	41.60	42.33	42.33	0.17%	1,628,600
Dec 17, 2025	42.89	43.77	41.70	42.26	42.26	-1.22%	3,677,600
Dec 16, 2025	42.00	42.98	40.30	42.78	42.78	2.15%	4,087,428
Dec 15, 2025	42.60	42.81	41.61	41.88	41.88	-1.69%	3,249,088
Dec 12, 2025	43.16	43.38	42.21	42.60	42.60	-1.27%	2,848,793
Dec 11, 2025	44.57	44.70	43.01	43.15	43.15	-2.60%	3,694,550
Dec 10, 2025	44.80	45.89	43.88	44.30	44.30	-0.45%	4,610,123
Dec 9, 2025	46.40	46.99	43.60	44.50	44.50	-4.71%	7,038,839
Dec 8, 2025	45.44	47.06	45.44	46.70	46.70	2.95%	3,470,200
Dec 5, 2025	44.42	45.40	43.50	45.36	45.36	2.65%	2,865,850
Dec 4, 2025	44.23	44.80	43.81	44.19	44.19	-0.45%	2,551,403
Dec 3, 2025	45.11	45.27	43.90	44.39	44.39	-1.36%	2,980,071
Dec 2, 2025	45.35	45.69	44.70	45.00	45.00	-0.77%	2,624,827
Dec 1, 2025	43.60	45.88	43.60	45.35	45.35	3.14%	5,419,479
Nov 28, 2025	43.43	43.99	42.66	43.97	43.97	1.08%	3,064,573
Nov 27, 2025	42.47	43.89	42.28	43.50	43.50	2.89%	4,053,363
Nov 26, 2025	41.90	42.93	41.42	42.28	42.28	0.69%	3,288,018
Nov 25, 2025	42.30	42.76	41.79	41.99	41.99	0.21%	3,173,325
Nov 24, 2025	40.80	42.50	40.40	41.90	41.90	2.82%	3,778,564
Nov 21, 2025	41.02	41.90	40.50	40.75	40.75	-2.61%	4,338,442
Nov 20, 2025	42.21	42.64	41.53	41.84	41.84	-0.36%	3,349,582
Nov 19, 2025	41.80	42.39	40.71	41.99	41.99	0.17%	8,537,569
Nov 18, 2025	44.01	45.68	41.70	41.92	41.92	-4.16%	7,741,508
Nov 17, 2025	41.61	43.99	41.51	43.74	43.74	5.17%	6,982,424
Nov 14, 2025	42.44	43.26	41.38	41.59	41.59	-2.00%	4,913,350
Nov 13, 2025	41.66	42.98	41.21	42.44	42.44	1.63%	5,858,771