SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.61	39.47	35.68	38.78	-	4.90%	15,293,700
Apr 28, 2026	35.54	38.42	33.83	36.97	36.97	3.27%	16,693,550
Apr 27, 2026	35.29	36.46	35.28	35.80	35.80	1.59%	8,301,050
Apr 24, 2026	36.61	37.34	34.66	35.24	35.24	-4.76%	12,743,800
Apr 23, 2026	38.79	39.93	36.76	37.00	37.00	-2.89%	14,878,300
Apr 22, 2026	37.60	38.60	37.60	38.10	38.10	-0.18%	8,857,446
Apr 21, 2026	37.94	38.56	37.51	38.17	38.17	-1.11%	7,930,300
Apr 20, 2026	38.79	39.85	38.19	38.60	38.60	-	13,771,200
Apr 17, 2026	37.71	38.94	37.45	38.60	38.60	1.47%	11,237,380
Apr 16, 2026	37.54	38.42	36.83	38.04	38.04	1.39%	9,674,400
Apr 15, 2026	38.70	38.84	37.37	37.52	37.52	-3.00%	9,590,900
Apr 14, 2026	39.17	39.56	38.03	38.68	38.68	-0.23%	12,105,300
Apr 13, 2026	38.60	39.67	38.00	38.77	38.77	-1.30%	9,285,050
Apr 10, 2026	39.99	40.50	37.50	39.28	39.28	-1.03%	16,125,230
Apr 9, 2026	39.20	40.82	38.92	39.69	39.69	-0.97%	17,398,100
Apr 8, 2026	36.00	40.90	35.41	40.08	40.08	14.48%	23,090,300
Apr 7, 2026	35.00	36.88	34.71	35.01	35.01	1.68%	11,138,500
Apr 3, 2026	36.00	36.13	33.95	34.43	34.43	-1.46%	9,316,200
Apr 2, 2026	34.84	36.91	34.50	34.94	34.94	-1.69%	12,423,100
Apr 1, 2026	35.29	37.21	34.93	35.54	35.54	4.10%	13,457,800
Mar 31, 2026	35.13	35.66	34.08	34.14	34.14	-3.56%	9,228,300
Mar 30, 2026	35.64	35.88	34.70	35.40	35.40	-1.72%	7,079,189
Mar 27, 2026	35.01	36.83	34.01	36.02	36.02	1.81%	10,514,800
Mar 26, 2026	37.17	37.77	35.24	35.38	35.38	-4.69%	15,375,800
Mar 25, 2026	35.30	39.19	35.30	37.12	37.12	8.98%	21,110,950
Mar 24, 2026	32.68	34.15	31.96	34.06	34.06	6.11%	16,456,760
Mar 23, 2026	33.70	34.99	31.71	32.10	32.10	-11.59%	20,702,330
Mar 20, 2026	38.99	39.08	36.00	36.31	36.31	-6.87%	18,713,450
Mar 19, 2026	41.18	41.53	38.74	38.99	38.99	-7.39%	20,142,250
Mar 18, 2026	40.50	43.94	40.30	42.10	42.10	4.94%	29,558,540
Mar 17, 2026	42.00	42.30	39.64	40.12	40.12	-1.50%	25,740,600
Mar 16, 2026	34.12	40.73	33.50	40.73	40.73	20.01%	23,609,119
Mar 13, 2026	34.92	35.46	33.79	33.94	33.94	-3.80%	8,106,450
Mar 12, 2026	36.62	36.73	35.00	35.28	35.28	-3.61%	8,018,100
Mar 11, 2026	37.58	38.68	36.20	36.60	36.60	-2.81%	14,120,500
Mar 10, 2026	37.34	38.68	36.86	37.66	37.66	1.10%	17,618,400
Mar 9, 2026	36.60	37.80	35.51	37.25	37.25	3.99%	20,375,950
Mar 6, 2026	34.30	36.88	33.74	35.82	35.82	3.59%	12,350,530
Mar 5, 2026	35.31	35.99	34.42	34.58	34.58	-0.77%	10,185,565
Mar 4, 2026	32.85	36.10	32.85	34.85	34.85	-3.25%	12,131,440
Mar 3, 2026	35.19	37.57	34.80	36.02	36.02	3.54%	20,453,140
Mar 2, 2026	35.19	35.75	34.64	34.79	34.79	-2.88%	9,160,900
Feb 27, 2026	36.80	36.98	34.90	35.82	35.82	-2.29%	10,713,400
Feb 26, 2026	36.80	37.08	35.02	36.66	36.66	1.41%	12,744,950
Feb 25, 2026	35.82	36.88	34.31	36.15	36.15	0.53%	17,325,800
Feb 24, 2026	33.43	36.95	31.98	35.96	35.96	8.38%	20,248,610
Feb 13, 2026	33.90	34.10	33.00	33.18	33.18	-2.12%	9,010,447
Feb 12, 2026	35.00	35.03	33.52	33.90	33.90	-1.80%	9,613,600
Feb 11, 2026	35.48	36.16	34.20	34.52	34.52	-2.38%	16,369,959
Feb 10, 2026	34.01	37.90	34.00	35.36	35.36	3.63%	26,565,720
Feb 9, 2026	30.88	35.13	30.63	34.12	34.12	11.50%	22,392,890
Feb 6, 2026	29.51	31.30	29.17	30.60	30.60	2.62%	10,130,990
Feb 5, 2026	30.50	30.77	29.72	29.82	29.82	-5.39%	10,742,810
Feb 4, 2026	31.53	31.90	30.85	31.52	31.52	-2.60%	12,961,850
Feb 3, 2026	32.71	33.50	32.12	32.36	32.36	1.06%	14,581,100
Feb 2, 2026	32.48	33.88	31.98	32.02	32.02	-3.99%	16,358,250
Jan 30, 2026	31.00	34.50	31.00	33.35	33.35	6.01%	27,709,870
Jan 29, 2026	31.10	33.60	31.02	31.46	31.46	0.13%	20,114,730
Jan 28, 2026	33.21	33.57	30.89	31.42	31.42	-5.13%	19,199,140
Jan 27, 2026	32.00	33.17	31.10	33.12	33.12	-1.34%	20,791,810
Jan 26, 2026	34.00	34.90	32.30	33.57	33.57	-4.79%	24,010,900
Jan 23, 2026	34.66	35.95	33.58	35.26	35.26	-2.06%	28,734,360
Jan 22, 2026	39.13	39.58	35.32	36.00	36.00	-8.00%	39,159,000
Jan 21, 2026	32.36	39.14	30.89	39.13	39.13	19.96%	51,967,460
Jan 20, 2026	30.87	33.89	29.80	32.62	32.62	4.69%	35,384,280
Jan 19, 2026	31.74	34.27	31.00	31.16	31.16	0.45%	38,567,180
Jan 16, 2026	26.45	31.02	26.35	31.02	31.02	20.00%	23,733,890
Jan 15, 2026	24.80	26.08	24.80	25.85	25.85	2.78%	13,056,450
Jan 14, 2026	24.40	25.36	24.29	25.15	25.15	3.07%	10,773,250
Jan 13, 2026	25.76	25.79	24.30	24.40	24.40	-4.01%	10,313,800
Jan 12, 2026	25.30	25.62	25.13	25.42	25.42	0.20%	12,494,850
Jan 9, 2026	26.18	26.39	25.11	25.37	25.37	-4.84%	15,569,150
Jan 8, 2026	26.10	27.58	25.50	26.66	26.66	3.21%	20,103,300
Jan 7, 2026	23.50	27.00	23.36	25.83	25.83	11.48%	24,113,150
Jan 6, 2026	23.12	23.34	22.83	23.17	23.17	0.65%	4,511,050
Jan 5, 2026	23.52	23.75	22.94	23.02	23.02	-2.08%	5,443,250
Dec 31, 2025	24.05	24.20	23.48	23.51	23.51	-1.92%	5,427,600
Dec 30, 2025	23.81	24.82	23.71	23.97	23.97	0.67%	10,294,460
Dec 29, 2025	22.78	24.15	22.63	23.81	23.81	5.31%	11,864,600
Dec 26, 2025	22.55	22.90	22.28	22.61	22.61	0.09%	4,633,000
Dec 25, 2025	22.68	22.82	22.37	22.59	22.59	-0.79%	3,723,100
Dec 24, 2025	21.80	22.85	21.80	22.77	22.77	3.88%	5,034,650
Dec 23, 2025	21.36	22.06	21.18	21.92	21.92	2.33%	5,024,400
Dec 22, 2025	21.24	21.68	21.19	21.42	21.42	1.09%	3,039,000
Dec 19, 2025	20.74	21.41	20.74	21.19	21.19	1.73%	3,179,800
Dec 18, 2025	20.75	21.39	20.59	20.83	20.83	0.10%	2,953,100
Dec 17, 2025	20.58	20.87	20.07	20.81	20.81	1.12%	3,379,000
Dec 16, 2025	21.19	21.21	20.54	20.58	20.58	-2.92%	2,478,200
Dec 15, 2025	21.15	21.41	21.04	21.20	21.20	-0.28%	1,921,000
Dec 12, 2025	21.35	21.80	20.98	21.26	21.26	-	2,834,800
Dec 11, 2025	21.57	21.71	21.26	21.26	21.26	-1.44%	3,174,400
Dec 10, 2025	22.11	22.13	21.50	21.57	21.57	-2.75%	3,984,200
Dec 9, 2025	22.42	22.71	22.06	22.18	22.18	-1.64%	3,176,800
Dec 8, 2025	22.35	22.66	22.18	22.55	22.55	1.17%	3,738,450
Dec 5, 2025	21.90	22.33	21.55	22.29	22.29	2.06%	3,746,200
Dec 4, 2025	22.15	22.29	21.64	21.84	21.84	-1.62%	4,301,300
Dec 3, 2025	22.30	23.10	22.01	22.20	22.20	0.27%	6,968,450
Dec 2, 2025	22.61	22.61	22.09	22.14	22.14	-2.12%	2,576,400
Dec 1, 2025	22.47	22.78	22.25	22.62	22.62	0.94%	3,437,850
Nov 28, 2025	22.19	22.49	22.11	22.41	22.41	0.99%	2,627,400