SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.15	47.74	45.15	47.48	-	2.90%	2,455,032
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
Apr 3, 2026	37.59	37.78	36.81	36.84	36.84	-0.99%	945,071
Apr 2, 2026	38.13	38.45	37.01	37.21	37.21	-3.28%	1,416,490
Apr 1, 2026	37.80	38.76	37.68	38.47	38.47	3.50%	1,606,550
Mar 31, 2026	38.34	38.34	37.11	37.17	37.17	-3.08%	1,438,300
Mar 30, 2026	37.65	38.73	37.21	38.35	38.35	0.34%	1,929,700
Mar 27, 2026	37.49	38.43	37.11	38.22	38.22	1.11%	1,346,839
Mar 26, 2026	38.49	39.80	37.68	37.80	37.80	-1.69%	1,693,580
Mar 25, 2026	38.31	39.10	38.11	38.45	38.45	1.83%	1,806,500
Mar 24, 2026	37.34	37.89	36.29	37.76	37.76	3.99%	2,481,950
Mar 23, 2026	37.97	38.39	36.07	36.31	36.31	-5.66%	3,519,531
Mar 20, 2026	39.42	39.77	38.12	38.49	38.49	-1.46%	2,528,590
Mar 19, 2026	40.08	40.08	38.75	39.06	39.06	-3.48%	2,085,550
Mar 18, 2026	38.44	40.48	38.24	40.47	40.47	5.80%	3,270,100
Mar 17, 2026	40.24	40.44	38.20	38.25	38.25	-4.38%	3,422,930
Mar 16, 2026	41.64	41.66	38.40	40.00	40.00	-3.31%	5,140,330
Mar 13, 2026	41.75	42.30	41.12	41.37	41.37	-1.15%	2,206,130
Mar 12, 2026	42.79	43.00	41.41	41.85	41.85	-2.22%	3,144,580
Mar 11, 2026	44.32	44.59	42.55	42.80	42.80	-3.56%	3,705,693
Mar 10, 2026	44.09	45.10	43.73	44.38	44.38	1.49%	4,858,610
Mar 9, 2026	44.60	46.35	41.73	43.73	43.73	-4.89%	5,680,700
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