SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.90	41.25	39.80	40.90	40.90	-1.73%	14,417,800
Apr 28, 2026	40.38	42.02	39.95	41.62	41.62	3.05%	24,036,620
Apr 27, 2026	39.50	40.99	39.32	40.39	40.39	5.87%	20,086,810
Apr 24, 2026	37.90	39.50	37.84	38.15	38.15	-0.47%	7,239,239
Apr 23, 2026	39.64	39.96	37.88	38.33	38.33	-3.84%	11,086,900
Apr 22, 2026	39.55	40.56	38.90	39.86	39.86	0.20%	13,780,400
Apr 21, 2026	37.57	40.95	37.15	39.78	39.78	4.96%	16,799,540
Apr 20, 2026	37.15	38.58	37.11	37.90	37.90	0.50%	9,422,575
Apr 17, 2026	36.50	39.15	36.21	37.71	37.71	3.03%	12,531,500
Apr 16, 2026	36.52	37.05	36.37	36.60	36.60	0.22%	5,388,300
Apr 15, 2026	37.79	37.86	36.40	36.52	36.52	-3.34%	8,448,100
Apr 14, 2026	37.40	38.17	37.16	37.78	37.78	1.67%	9,172,900
Apr 13, 2026	37.66	38.74	37.11	37.16	37.16	-1.80%	12,959,138
Apr 10, 2026	37.35	40.00	37.35	37.84	37.84	1.78%	20,917,600
Apr 9, 2026	34.55	38.45	34.50	37.18	37.18	4.61%	19,265,014
Apr 8, 2026	33.85	35.68	33.75	35.54	35.54	6.57%	13,985,860
Apr 7, 2026	33.62	34.11	33.00	33.35	33.35	-0.80%	9,635,434
Apr 3, 2026	32.51	34.96	31.68	33.62	33.62	5.49%	15,960,360
Apr 2, 2026	32.29	33.81	31.53	31.87	31.87	-1.64%	6,643,926
Apr 1, 2026	32.25	32.54	31.83	32.40	32.40	3.25%	4,579,300
Mar 31, 2026	32.42	32.46	31.32	31.38	31.38	-3.21%	3,995,900
Mar 30, 2026	32.01	32.47	31.73	32.42	32.42	-0.77%	3,955,594
Mar 27, 2026	30.78	33.08	30.55	32.67	32.67	4.18%	7,220,660
Mar 26, 2026	32.42	32.57	31.12	31.36	31.36	-4.30%	5,797,234
Mar 25, 2026	32.43	33.49	32.40	32.77	32.77	1.49%	6,931,900
Mar 24, 2026	32.00	32.39	30.99	32.29	32.29	2.97%	5,161,310
Mar 23, 2026	32.56	33.30	31.03	31.36	31.36	-6.58%	6,411,600
Mar 20, 2026	35.16	35.37	33.55	33.57	33.57	-3.67%	5,329,400
Mar 19, 2026	35.60	35.93	34.66	34.85	34.85	-4.07%	5,523,110
Mar 18, 2026	35.86	36.43	35.40	36.33	36.33	2.17%	4,615,207
Mar 17, 2026	37.80	37.98	35.55	35.56	35.56	-5.53%	7,193,800
Mar 16, 2026	37.00	37.65	36.52	37.64	37.64	1.37%	6,087,782
Mar 13, 2026	37.21	38.48	37.00	37.13	37.13	-1.59%	6,170,000
Mar 12, 2026	38.10	38.78	37.00	37.73	37.73	-1.51%	7,077,100
Mar 11, 2026	38.98	40.18	38.20	38.31	38.31	-2.32%	8,002,940
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