SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.73	31.96	31.15	31.26	31.26	-0.79%	5,062,450
Apr 29, 2026	32.37	32.66	31.38	31.51	31.51	-3.87%	6,456,125
Apr 28, 2026	30.41	33.85	30.15	32.78	32.78	7.09%	13,053,710
Apr 27, 2026	30.84	31.50	29.83	30.61	30.61	-1.73%	6,440,965
Apr 24, 2026	31.52	32.37	30.82	31.15	31.15	-2.11%	6,506,752
Apr 23, 2026	32.29	32.86	31.52	31.82	31.82	-2.48%	6,795,759
Apr 22, 2026	32.27	34.27	32.06	32.63	32.63	0.37%	8,226,233
Apr 21, 2026	32.13	33.66	31.66	32.51	32.51	-0.58%	8,496,709
Apr 20, 2026	34.01	34.30	32.50	32.70	32.70	-3.51%	6,657,131
Apr 17, 2026	35.87	35.87	33.00	33.89	33.89	-6.28%	11,490,960
Apr 16, 2026	32.80	37.37	32.68	36.16	36.16	10.08%	12,754,370
Apr 15, 2026	33.33	35.60	32.50	32.85	32.85	1.45%	13,163,740
Apr 14, 2026	29.99	32.63	29.64	32.38	32.38	10.47%	9,753,093
Apr 13, 2026	29.28	29.58	29.01	29.31	29.31	-0.61%	3,374,123
Apr 10, 2026	29.75	30.25	29.42	29.49	29.49	-0.77%	4,327,805
Apr 9, 2026	29.18	29.97	28.63	29.72	29.72	-0.03%	6,533,335
Apr 8, 2026	28.20	30.59	28.15	29.73	29.73	7.33%	9,252,762
Apr 7, 2026	27.46	28.37	27.08	27.70	27.70	-0.54%	4,475,129
Apr 3, 2026	27.82	28.99	27.39	27.85	27.85	-0.89%	6,163,146
Apr 2, 2026	28.80	29.00	27.20	28.10	28.10	-3.10%	9,180,086
Apr 1, 2026	27.11	31.14	27.00	29.00	29.00	8.86%	15,025,790
Mar 31, 2026	27.22	27.85	26.41	26.64	26.64	-2.13%	5,574,168
Mar 30, 2026	27.89	27.89	26.78	27.22	27.22	-3.20%	8,193,965
Mar 27, 2026	26.42	28.95	26.26	28.12	28.12	4.57%	9,933,610
Mar 26, 2026	28.07	28.19	26.73	26.89	26.89	-5.62%	6,988,527
Mar 25, 2026	28.50	29.90	27.52	28.49	28.49	-0.49%	11,253,500
Mar 24, 2026	28.91	29.18	27.49	28.63	28.63	-0.76%	8,161,534
Mar 23, 2026	30.06	30.58	28.12	28.85	28.85	-5.81%	16,238,350
Mar 20, 2026	38.32	39.58	30.58	30.63	30.63	-19.88%	17,627,770
Mar 19, 2026	39.34	40.64	38.05	38.23	38.23	-5.93%	5,745,198
Mar 18, 2026	39.36	41.14	38.88	40.64	40.64	5.78%	6,557,746
Mar 17, 2026	40.07	40.27	38.28	38.42	38.42	-4.12%	3,488,028
Mar 16, 2026	40.54	40.65	38.87	40.07	40.07	-1.16%	5,483,921
Mar 13, 2026	41.43	43.10	40.30	40.54	40.54	-3.06%	7,175,530
Mar 12, 2026	42.43	42.81	41.00	41.82	41.82	-2.20%	7,900,561
Mar 11, 2026	45.33	46.24	42.04	42.76	42.76	-5.67%	8,497,487
Mar 10, 2026	44.42	47.68	43.15	45.33	45.33	3.26%	10,766,130
Mar 9, 2026	41.00	44.65	37.38	43.90	43.90	1.81%	14,697,320
Mar 6, 2026	44.41	46.30	42.26	43.12	43.12	-6.89%	12,222,028
Mar 5, 2026	44.69	48.87	42.24	46.31	46.31	7.67%	15,762,580
Mar 4, 2026	44.71	47.17	42.46	43.01	43.01	-4.44%	11,768,690
Mar 3, 2026	48.44	48.44	44.73	45.01	45.01	-7.12%	12,842,190
Mar 2, 2026	43.00	49.91	43.00	48.46	48.46	16.52%	26,777,329
Feb 27, 2026	36.50	43.30	36.41	41.59	41.59	12.38%	12,835,340
Feb 26, 2026	37.60	37.68	36.71	37.01	37.01	-1.20%	1,655,765
Feb 25, 2026	37.01	37.89	36.68	37.46	37.46	1.93%	1,806,551
Feb 24, 2026	36.76	37.29	35.94	36.75	36.75	0.66%	2,554,315
Feb 13, 2026	37.24	37.42	36.50	36.51	36.51	-1.83%	1,557,661
Feb 12, 2026	37.58	37.88	37.19	37.19	37.19	-1.04%	1,622,104
Feb 11, 2026	37.46	38.15	37.22	37.58	37.58	0.11%	1,705,125