SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.14	55.48	50.50	54.14	54.14	5.87%	6,682,563
Jun 17, 2026	50.00	51.84	50.00	51.14	51.14	1.03%	4,602,916
Jun 16, 2026	47.58	52.02	47.02	50.62	50.62	6.39%	9,417,491
Jun 15, 2026	46.86	48.16	46.25	47.58	47.58	1.88%	4,534,450
Jun 12, 2026	45.90	48.34	44.49	46.70	46.70	3.78%	6,543,560
Jun 11, 2026	43.65	45.19	43.01	45.00	45.00	1.42%	3,682,600
Jun 10, 2026	44.45	45.76	43.50	44.37	44.37	-2.42%	3,967,765
Jun 9, 2026	45.71	46.78	44.55	45.47	45.47	0.49%	4,842,336
Jun 8, 2026	45.00	47.99	44.15	45.25	45.25	-1.76%	6,973,984
Jun 5, 2026	45.00	46.99	43.90	46.06	46.06	1.19%	4,330,834
Jun 4, 2026	45.88	47.10	45.12	45.52	45.52	-1.98%	3,822,234
Jun 3, 2026	47.29	48.36	45.54	46.44	46.44	-2.33%	4,869,374
Jun 2, 2026	47.00	49.50	46.96	47.55	47.55	0.85%	5,036,227
Jun 1, 2026	47.41	49.58	46.57	47.15	47.15	-1.15%	3,590,473
May 29, 2026	50.41	51.34	46.76	47.70	47.70	-5.04%	6,215,653
May 28, 2026	49.50	50.90	48.67	50.23	50.23	1.07%	5,824,843
May 27, 2026	48.00	50.34	47.14	49.70	49.70	3.54%	7,203,415
May 26, 2026	47.38	48.70	47.10	48.00	48.00	-	3,845,097
May 25, 2026	47.50	49.43	46.96	48.00	48.00	1.20%	4,458,250
May 22, 2026	46.30	48.08	45.31	47.43	47.43	2.71%	4,487,325
May 21, 2026	48.03	51.00	46.01	46.18	46.18	-3.83%	4,078,254
May 20, 2026	48.00	48.23	47.10	48.02	48.02	-0.08%	2,903,820
May 19, 2026	48.25	49.27	47.62	48.06	48.06	-0.50%	3,257,118
May 18, 2026	48.34	49.47	47.20	48.30	48.30	-2.42%	5,048,488
May 15, 2026	47.83	51.25	47.82	49.50	49.50	3.19%	6,694,838
May 14, 2026	47.05	49.37	45.50	47.97	47.97	2.13%	7,076,644
May 13, 2026	46.60	47.70	46.50	46.97	46.97	-0.49%	4,033,598
May 12, 2026	47.60	47.78	46.88	47.20	47.20	-0.72%	3,354,351
May 11, 2026	47.54	48.82	47.36	47.54	47.54	0.89%	4,661,183
May 8, 2026	47.38	47.38	46.56	47.12	47.12	-0.93%	2,277,949
May 7, 2026	46.14	47.74	45.92	47.56	47.56	3.08%	2,919,632
May 6, 2026	46.77	47.60	45.85	46.14	46.14	-1.58%	3,463,232
Apr 30, 2026	45.15	47.50	44.66	46.88	46.88	3.88%	3,433,089
Apr 29, 2026	45.25	46.33	45.00	45.13	45.13	0.09%	3,015,850
Apr 28, 2026	44.50	45.62	43.65	45.09	45.09	1.37%	4,394,761
Apr 27, 2026	43.87	45.18	43.43	44.48	44.48	1.39%	2,691,660
Apr 24, 2026	43.70	44.55	43.30	43.87	43.87	-0.09%	1,997,700
Apr 23, 2026	44.22	44.86	43.36	43.91	43.91	-0.97%	3,451,950
Apr 22, 2026	40.97	45.74	40.85	44.34	44.34	7.49%	6,049,138
Apr 21, 2026	41.09	41.75	40.21	41.25	41.25	0.39%	2,595,900
Apr 20, 2026	42.15	42.49	41.00	41.09	41.09	-2.51%	3,440,500
Apr 17, 2026	41.80	43.28	41.60	42.15	42.15	-0.19%	3,471,351
Apr 16, 2026	40.77	42.42	40.50	42.23	42.23	2.97%	3,724,300
Apr 15, 2026	40.25	41.99	39.58	41.01	41.01	1.76%	5,159,879
Apr 14, 2026	38.25	41.00	37.20	40.30	40.30	6.67%	6,301,470
Apr 13, 2026	38.39	38.84	37.73	37.78	37.78	-2.78%	2,959,000
Apr 10, 2026	39.06	39.54	38.44	38.86	38.86	0.23%	1,878,250
Apr 9, 2026	39.03	39.66	38.60	38.77	38.77	-1.60%	1,980,000
Apr 8, 2026	37.92	39.89	37.67	39.40	39.40	6.92%	3,307,654
Apr 7, 2026	37.18	38.60	36.70	36.85	36.85	0.03%	1,735,400