SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.51	39.51	38.71	39.22	39.22	2.30%	7,561,656
Mar 9, 2026	38.00	38.48	36.52	38.34	38.34	-2.44%	9,156,000
Mar 6, 2026	40.00	40.50	39.18	39.30	39.30	-2.51%	8,910,450
Mar 5, 2026	41.90	42.22	39.68	40.31	40.31	-1.51%	12,331,820
Mar 4, 2026	40.84	42.22	40.50	40.93	40.93	-1.96%	9,718,270
Mar 3, 2026	44.02	46.20	41.21	41.75	41.75	-5.14%	14,545,920
Mar 2, 2026	44.97	46.17	43.88	44.01	44.01	-5.13%	13,350,300
Feb 27, 2026	45.90	46.80	44.66	46.39	46.39	-1.07%	15,310,560
Feb 26, 2026	45.51	47.99	44.40	46.89	46.89	2.20%	25,438,910
Feb 25, 2026	43.01	47.02	42.50	45.88	45.88	7.30%	20,092,350
Feb 24, 2026	43.00	44.06	41.41	42.76	42.76	1.04%	9,117,410
Feb 13, 2026	43.54	43.92	42.19	42.32	42.32	-4.25%	11,238,350
Feb 12, 2026	41.66	45.26	41.20	44.20	44.20	6.87%	19,706,500
Feb 11, 2026	42.22	42.64	41.25	41.36	41.36	-2.80%	9,324,500
Feb 10, 2026	42.15	43.62	41.90	42.55	42.55	-0.21%	14,513,960
Feb 9, 2026	42.70	44.76	42.55	42.64	42.64	-1.20%	19,811,960
Feb 6, 2026	41.24	45.28	39.48	43.16	43.16	4.63%	28,002,740
Feb 5, 2026	39.55	42.49	38.89	41.25	41.25	5.39%	26,153,910
Feb 4, 2026	35.35	41.00	35.31	39.14	39.14	10.01%	21,730,590
Feb 3, 2026	35.51	36.35	35.02	35.58	35.58	1.80%	7,204,300
Feb 2, 2026	35.92	36.71	34.95	34.95	34.95	-5.13%	10,698,080
Jan 30, 2026	40.11	40.91	35.69	36.84	36.84	-11.08%	23,582,600
Jan 29, 2026	39.24	43.50	39.05	41.43	41.43	6.61%	24,122,400
Jan 28, 2026	39.15	40.39	38.69	38.86	38.86	-1.67%	10,004,400
Jan 27, 2026	37.82	39.77	36.00	39.52	39.52	2.78%	13,214,230
Jan 26, 2026	38.89	39.56	37.68	38.45	38.45	-1.61%	9,567,490
Jan 23, 2026	36.71	39.73	36.23	39.08	39.08	5.71%	15,061,584
Jan 22, 2026	38.00	38.35	36.70	36.97	36.97	-4.05%	10,548,800
Jan 21, 2026	38.09	39.41	38.01	38.53	38.53	-0.72%	8,410,210
Jan 20, 2026	38.25	40.55	38.08	38.81	38.81	0.91%	12,710,800
Jan 19, 2026	39.45	39.45	38.41	38.46	38.46	-2.51%	8,149,710
Jan 16, 2026	38.08	39.88	38.06	39.45	39.45	4.01%	14,646,400
Jan 15, 2026	37.04	37.99	36.81	37.93	37.93	1.72%	6,732,700
Jan 14, 2026	37.03	38.16	36.52	37.29	37.29	0.76%	7,753,380
Jan 13, 2026	39.01	39.38	36.85	37.01	37.01	-4.81%	9,352,000
Jan 12, 2026	37.86	38.90	37.66	38.88	38.88	2.69%	9,498,810
Jan 9, 2026	37.69	38.28	37.41	37.86	37.86	-0.26%	7,102,204
Jan 8, 2026	37.49	38.59	37.36	37.96	37.96	-0.71%	10,062,390
Jan 7, 2026	37.09	38.76	36.60	38.23	38.23	4.63%	14,771,380
Jan 6, 2026	36.21	37.25	35.86	36.54	36.54	1.78%	7,838,000
Jan 5, 2026	34.26	35.96	34.25	35.90	35.90	5.81%	7,148,500
Dec 31, 2025	35.08	35.54	33.91	33.93	33.93	-3.20%	5,425,300
Dec 30, 2025	35.56	35.95	34.95	35.05	35.05	-2.39%	4,880,095
Dec 29, 2025	35.98	36.44	35.65	35.91	35.91	-0.55%	3,871,000
Dec 26, 2025	36.81	37.00	36.00	36.11	36.11	-1.98%	5,942,200
Dec 25, 2025	37.17	37.25	36.42	36.84	36.84	-0.89%	5,714,900
Dec 24, 2025	36.60	37.50	36.56	37.17	37.17	2.31%	8,996,549
Dec 23, 2025	34.90	37.47	34.40	36.33	36.33	3.50%	10,990,710
Dec 22, 2025	34.99	35.88	34.91	35.10	35.10	0.40%	6,577,900
Dec 19, 2025	36.39	36.82	34.86	34.96	34.96	-4.25%	10,743,800
Dec 18, 2025	35.33	39.25	35.25	36.51	36.51	3.78%	13,891,830
Dec 17, 2025	34.84	35.35	33.96	35.18	35.18	0.74%	4,812,690
Dec 16, 2025	36.00	36.31	34.40	34.92	34.92	-3.88%	6,979,316
Dec 15, 2025	35.90	36.95	35.72	36.33	36.33	-0.14%	5,994,720
Dec 12, 2025	35.57	36.90	35.30	36.38	36.38	1.20%	6,635,810
Dec 11, 2025	37.36	37.50	35.90	35.95	35.95	-4.49%	9,145,908
Dec 10, 2025	36.11	38.26	35.69	37.64	37.64	3.72%	13,029,609
Dec 9, 2025	36.61	36.99	36.07	36.29	36.29	-2.97%	8,558,000
Dec 8, 2025	35.22	37.66	35.22	37.40	37.40	6.22%	12,903,760
Dec 5, 2025	34.23	35.26	33.62	35.21	35.21	2.89%	6,840,940
Dec 4, 2025	33.51	34.99	33.27	34.22	34.22	1.30%	5,601,400
Dec 3, 2025	35.17	35.17	33.53	33.78	33.78	-3.90%	6,006,900
Dec 2, 2025	34.90	35.28	34.66	35.15	35.15	-0.76%	4,612,180
Dec 1, 2025	34.89	35.49	34.70	35.42	35.42	1.52%	5,514,500
Nov 28, 2025	34.65	35.20	34.27	34.89	34.89	0.43%	6,504,840
Nov 27, 2025	33.42	36.66	33.30	34.74	34.74	3.64%	10,865,300
Nov 26, 2025	34.02	34.36	33.38	33.52	33.52	-2.47%	6,168,130
Nov 25, 2025	34.16	35.00	33.77	34.37	34.37	1.48%	7,175,210
Nov 24, 2025	33.50	34.16	32.78	33.87	33.87	2.64%	6,983,320
Nov 21, 2025	36.30	37.45	32.98	33.00	33.00	-13.04%	13,663,210
Nov 20, 2025	39.61	40.74	37.30	37.95	37.95	-5.57%	10,331,030
Nov 19, 2025	39.00	41.76	38.90	40.19	40.19	1.72%	8,876,000
Nov 18, 2025	41.71	41.77	39.35	39.51	39.51	-6.90%	11,473,800
Nov 17, 2025	42.00	43.00	40.51	42.44	42.44	1.65%	15,805,990
Nov 14, 2025	40.00	42.82	39.30	41.75	41.75	3.62%	18,394,140
Nov 13, 2025	39.60	41.33	39.60	40.29	40.29	1.79%	14,454,210
Nov 12, 2025	39.31	41.00	38.81	39.58	39.58	-3.44%	14,398,840
Nov 11, 2025	36.95	42.30	36.86	40.99	40.99	11.39%	25,176,040
Nov 10, 2025	36.28	37.36	36.28	36.80	36.80	1.43%	3,743,200
Nov 7, 2025	36.60	36.89	35.92	36.28	36.28	-1.65%	3,634,100
Nov 6, 2025	36.79	37.27	36.41	36.89	36.89	1.07%	3,165,500
Nov 5, 2025	35.92	36.68	35.83	36.50	36.50	0.11%	2,929,000
Nov 4, 2025	37.27	37.27	36.02	36.46	36.46	-2.12%	3,734,800
Nov 3, 2025	37.55	37.55	36.44	37.25	37.25	-0.93%	4,222,500
Oct 31, 2025	37.28	37.90	37.00	37.60	37.60	0.51%	3,825,300
Oct 30, 2025	37.67	38.65	37.22	37.41	37.41	-1.60%	5,103,140
Oct 29, 2025	37.48	38.36	37.48	38.02	38.02	0.93%	4,286,400
Oct 28, 2025	37.80	38.38	37.48	37.67	37.67	-1.08%	4,623,398
Oct 27, 2025	38.68	38.93	37.60	38.08	38.08	-0.55%	7,043,300
Oct 24, 2025	37.52	38.50	37.18	38.29	38.29	3.60%	6,974,300
Oct 23, 2025	37.00	37.08	36.33	36.96	36.96	-0.81%	3,267,400
Oct 22, 2025	37.01	37.58	36.86	37.26	37.26	0.13%	3,726,750
Oct 21, 2025	36.94	37.50	36.63	37.21	37.21	0.79%	4,564,200
Oct 20, 2025	36.31	37.25	36.31	36.92	36.92	3.50%	5,226,640
Oct 17, 2025	37.03	37.59	35.50	35.67	35.67	-4.32%	5,526,379
Oct 16, 2025	37.71	38.46	36.96	37.28	37.28	-2.13%	5,187,050
Oct 15, 2025	38.20	38.29	37.13	38.09	38.09	-0.03%	4,770,069
Oct 14, 2025	40.46	40.89	37.87	38.10	38.10	-5.83%	9,394,290
Oct 13, 2025	37.80	40.78	37.04	40.46	40.46	3.74%	9,566,591
Oct 10, 2025	41.70	41.70	38.60	39.00	39.00	-7.36%	11,367,030