SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.59	35.42	34.46	35.00	35.00	0.92%	1,683,700
Apr 28, 2026	35.55	36.00	34.39	34.68	34.68	-2.45%	1,917,000
Apr 27, 2026	35.31	36.00	34.50	35.55	35.55	0.82%	1,914,896
Apr 24, 2026	34.70	35.36	34.30	35.26	35.26	0.74%	1,673,284
Apr 23, 2026	35.68	36.20	34.90	35.00	35.00	-1.82%	2,265,200
Apr 22, 2026	35.01	36.60	34.65	35.65	35.65	0.96%	2,835,300
Apr 21, 2026	36.09	36.09	34.83	35.31	35.31	-2.19%	3,791,906
Apr 20, 2026	33.45	37.98	32.98	36.10	36.10	8.54%	7,081,492
Apr 17, 2026	33.18	33.77	32.72	33.26	33.26	0.33%	1,388,706
Apr 16, 2026	32.65	33.43	32.40	33.15	33.15	2.16%	1,493,200
Apr 15, 2026	33.16	33.40	32.41	32.45	32.45	-2.14%	1,114,100
Apr 14, 2026	32.61	33.35	32.17	33.16	33.16	2.54%	1,809,100
Apr 13, 2026	32.27	32.46	31.83	32.34	32.34	-0.49%	966,400
Apr 10, 2026	32.14	32.71	31.97	32.50	32.50	1.12%	1,509,900
Apr 9, 2026	32.15	32.75	31.59	32.14	32.14	-0.40%	1,282,200
Apr 8, 2026	32.50	32.60	31.86	32.27	32.27	1.93%	1,444,200
Apr 7, 2026	30.87	31.89	30.66	31.66	31.66	1.93%	1,595,000
Apr 3, 2026	31.58	31.87	30.55	31.06	31.06	-0.67%	1,793,649
Apr 2, 2026	31.46	32.15	31.10	31.27	31.27	-1.11%	2,438,006
Apr 1, 2026	33.29	33.43	30.80	31.62	31.62	-5.47%	4,424,300
Mar 31, 2026	32.04	34.19	31.79	33.45	33.45	5.02%	4,507,917
Mar 30, 2026	30.72	31.90	30.66	31.85	31.85	2.31%	1,388,050
Mar 27, 2026	31.05	31.78	30.72	31.13	31.13	0.16%	1,254,433
Mar 26, 2026	31.94	32.58	30.68	31.08	31.08	-2.39%	1,234,900
Mar 25, 2026	31.17	31.94	30.90	31.84	31.84	3.11%	1,162,000
Mar 24, 2026	30.20	30.96	29.50	30.88	30.88	5.57%	1,602,080
Mar 23, 2026	31.10	31.42	28.85	29.25	29.25	-7.61%	1,717,107
Mar 20, 2026	32.24	32.55	31.60	31.66	31.66	-1.77%	1,219,200
Mar 19, 2026	32.75	33.23	32.05	32.23	32.23	-2.60%	1,078,600
Mar 18, 2026	32.76	33.16	32.43	33.09	33.09	1.63%	872,700
Mar 17, 2026	33.32	33.57	32.56	32.56	32.56	-2.02%	777,900
Mar 16, 2026	33.05	33.58	32.69	33.23	33.23	0.09%	818,400
Mar 13, 2026	33.11	33.95	32.98	33.20	33.20	-0.45%	817,442
Mar 12, 2026	34.01	34.21	33.21	33.35	33.35	-2.03%	1,048,900
Mar 11, 2026	34.43	34.83	33.82	34.04	34.04	-1.13%	1,049,100
Mar 10, 2026	33.68	34.46	33.60	34.43	34.43	3.27%	1,147,200
Mar 9, 2026	33.62	33.96	32.96	33.34	33.34	-2.40%	1,551,200
Mar 6, 2026	33.21	34.37	33.05	34.16	34.16	3.05%	1,391,100
Mar 5, 2026	33.64	34.24	33.09	33.15	33.15	0.06%	1,297,700
Mar 4, 2026	32.92	33.76	32.65	33.13	33.13	-0.18%	1,324,800
Mar 3, 2026	34.43	34.95	33.01	33.19	33.19	-3.57%	1,511,015
Mar 2, 2026	35.85	35.94	34.30	34.42	34.42	-4.94%	2,014,094
Feb 27, 2026	36.32	36.69	35.80	36.21	36.21	-0.96%	1,271,000
Feb 26, 2026	36.39	36.66	35.90	36.56	36.56	0.58%	1,204,606
Feb 25, 2026	36.48	36.58	35.92	36.35	36.35	-0.14%	1,230,994
Feb 24, 2026	35.97	36.79	35.97	36.40	36.40	1.68%	1,057,900
Feb 13, 2026	36.09	36.75	35.78	35.80	35.80	-0.58%	1,013,700
Feb 12, 2026	35.94	36.46	35.56	36.01	36.01	0.19%	1,140,600
Feb 11, 2026	35.90	36.06	35.37	35.94	35.94	0.11%	1,035,200
Feb 10, 2026	36.09	36.09	35.55	35.90	35.90	-0.86%	1,283,400
Feb 9, 2026	36.19	36.46	35.72	36.21	36.21	0.86%	1,411,849
Feb 6, 2026	35.45	36.50	34.91	35.90	35.90	1.18%	1,801,300
Feb 5, 2026	35.46	36.67	34.84	35.48	35.48	1.05%	2,377,242
Feb 4, 2026	35.82	35.99	35.01	35.11	35.11	-1.10%	1,498,486
Feb 3, 2026	35.01	36.21	34.59	35.50	35.50	4.08%	2,234,202
Feb 2, 2026	34.53	35.52	34.02	34.11	34.11	-1.22%	1,413,400
Jan 30, 2026	33.86	34.73	33.72	34.53	34.53	0.96%	1,266,724
Jan 29, 2026	34.66	35.15	33.67	34.20	34.20	-1.36%	1,777,088
Jan 28, 2026	35.58	35.71	34.51	34.67	34.67	-2.56%	1,813,300
Jan 27, 2026	36.25	36.53	34.52	35.58	35.58	-2.79%	2,394,600
Jan 26, 2026	37.71	37.99	36.31	36.60	36.60	-1.72%	2,101,652
Jan 23, 2026	37.60	37.68	36.90	37.24	37.24	-0.96%	2,285,900
Jan 22, 2026	37.15	37.83	36.60	37.60	37.60	1.32%	2,636,200
Jan 21, 2026	36.69	37.29	36.00	37.11	37.11	0.73%	2,790,407
Jan 20, 2026	38.65	38.65	36.60	36.84	36.84	-4.78%	3,319,856
Jan 19, 2026	37.01	39.46	36.90	38.69	38.69	4.03%	4,454,238
Jan 16, 2026	38.01	38.49	37.09	37.19	37.19	-1.98%	2,528,848
Jan 15, 2026	38.14	38.95	37.58	37.94	37.94	-0.39%	3,286,238
Jan 14, 2026	37.90	39.99	36.90	38.09	38.09	0.37%	6,745,819
Jan 13, 2026	36.14	37.97	35.36	37.95	37.95	4.29%	5,671,791
Jan 12, 2026	36.80	36.82	36.12	36.39	36.39	-1.09%	3,755,686
Jan 9, 2026	35.27	36.96	35.04	36.79	36.79	3.63%	4,604,808
Jan 8, 2026	35.30	35.93	34.58	35.50	35.50	-0.50%	3,459,433
Jan 7, 2026	34.89	36.25	34.65	35.68	35.68	1.02%	2,821,080
Jan 6, 2026	36.11	36.78	35.28	35.32	35.32	-0.62%	3,354,019
Jan 5, 2026	35.15	35.60	34.80	35.54	35.54	1.14%	2,046,361
Dec 31, 2025	35.30	35.69	34.25	35.14	35.14	-0.96%	2,824,802
Dec 30, 2025	35.88	36.26	35.12	35.48	35.48	-0.48%	2,435,699
Dec 29, 2025	37.09	37.49	35.60	35.65	35.65	-3.91%	3,571,955
Dec 26, 2025	36.42	37.13	35.38	37.10	37.10	1.12%	3,647,057
Dec 25, 2025	38.18	38.25	36.43	36.69	36.69	-4.03%	4,718,249
Dec 24, 2025	38.17	38.75	37.66	38.23	38.23	-1.97%	4,240,852
Dec 23, 2025	37.38	39.00	37.10	39.00	39.00	2.17%	6,305,251
Dec 22, 2025	36.50	39.30	36.04	38.17	38.17	3.19%	8,284,416
Dec 19, 2025	34.88	37.50	34.48	36.99	36.99	6.14%	7,902,874
Dec 18, 2025	36.00	36.00	34.68	34.85	34.85	-4.70%	4,864,022
Dec 17, 2025	33.62	36.57	33.62	36.57	36.57	6.09%	8,167,293
Dec 16, 2025	34.22	34.74	33.21	34.47	34.47	0.38%	2,861,655
Dec 15, 2025	34.99	35.18	34.30	34.34	34.34	-1.41%	2,914,459
Dec 12, 2025	34.31	35.78	33.58	34.83	34.83	1.25%	5,927,911
Dec 11, 2025	33.24	35.88	33.05	34.40	34.40	5.42%	6,599,505
Dec 10, 2025	33.12	33.12	32.16	32.63	32.63	-1.48%	2,049,800
Dec 9, 2025	33.49	33.55	32.70	33.12	33.12	-1.05%	1,590,300
Dec 8, 2025	33.27	33.57	32.80	33.47	33.47	0.51%	2,132,655
Dec 5, 2025	33.22	33.37	31.92	33.30	33.30	-0.30%	2,713,362
Dec 4, 2025	33.24	34.89	32.57	33.40	33.40	1.03%	3,466,108
Dec 3, 2025	34.00	34.44	32.79	33.06	33.06	-1.64%	2,258,600
Dec 2, 2025	35.30	35.50	33.50	33.61	33.61	-4.73%	3,360,515
Dec 1, 2025	34.99	35.48	34.73	35.28	35.28	0.57%	3,472,298
Nov 28, 2025	35.00	35.35	34.26	35.08	35.08	-1.96%	4,815,600