SHE:300909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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