SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.30	47.50	45.71	45.98	45.98	-3.04%	3,293,950
Mar 5, 2026	46.80	48.87	46.03	47.42	47.42	3.88%	4,958,600
Mar 4, 2026	45.39	47.28	45.00	45.65	45.65	-0.41%	4,611,164
Mar 3, 2026	49.61	49.61	45.84	45.84	45.84	-7.58%	9,507,057
Mar 2, 2026	54.90	55.20	48.90	49.60	49.60	-11.54%	15,926,226
Feb 27, 2026	50.00	57.00	48.69	56.07	56.07	11.69%	18,378,413
Feb 26, 2026	46.23	50.88	45.28	50.20	50.20	8.59%	11,322,030
Feb 25, 2026	45.53	46.63	45.30	46.23	46.23	0.94%	2,427,150
Feb 24, 2026	45.50	46.15	44.89	45.80	45.80	1.46%	2,195,300
Feb 13, 2026	45.03	45.61	44.62	45.14	45.14	0.20%	2,349,800
Feb 12, 2026	45.88	45.88	44.60	45.05	45.05	-1.59%	2,126,700
Feb 11, 2026	45.00	46.38	44.54	45.78	45.78	1.76%	2,888,248
Feb 10, 2026	45.33	45.64	44.66	44.99	44.99	-0.95%	1,895,498
Feb 9, 2026	46.21	46.30	45.01	45.42	45.42	-0.39%	2,556,250
Feb 6, 2026	45.47	46.36	44.94	45.60	45.60	0.15%	2,144,650
Feb 5, 2026	45.30	46.01	44.80	45.53	45.53	0.09%	1,682,500
Feb 4, 2026	46.86	46.86	45.23	45.49	45.49	-2.72%	2,654,850
Feb 3, 2026	46.64	47.25	46.31	46.76	46.76	0.58%	2,367,087
Feb 2, 2026	46.58	47.60	45.41	46.49	46.49	-2.09%	4,252,850
Jan 30, 2026	47.80	48.32	45.50	47.48	47.48	-0.88%	4,822,587
Jan 29, 2026	47.99	49.61	47.00	47.90	47.90	-0.58%	4,311,654
Jan 28, 2026	49.67	49.68	47.78	48.18	48.18	-2.45%	3,068,978
Jan 27, 2026	50.59	50.97	47.39	49.39	49.39	-2.62%	4,139,971
Jan 26, 2026	50.60	51.46	49.80	50.72	50.72	-0.24%	4,488,992
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