SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.71	11.11	10.71	10.97	10.97	0.92%	10,217,797
Apr 28, 2026	10.88	10.96	10.70	10.87	10.87	-0.28%	12,071,179
Apr 27, 2026	10.72	11.28	10.55	10.90	10.90	1.21%	20,946,313
Apr 24, 2026	10.61	10.93	10.40	10.77	10.77	1.32%	26,485,629
Apr 23, 2026	9.81	11.20	9.78	10.63	10.63	11.89%	33,180,802
Apr 22, 2026	9.67	9.69	9.47	9.50	9.50	-1.55%	4,804,736
Apr 21, 2026	9.80	9.90	9.58	9.65	9.65	-1.13%	5,998,700
Apr 20, 2026	9.75	9.80	9.67	9.76	9.76	0.31%	4,000,629
Apr 17, 2026	9.82	9.87	9.63	9.73	9.73	-1.22%	4,417,299
Apr 16, 2026	9.62	9.91	9.53	9.85	9.85	2.28%	6,666,779
Apr 15, 2026	9.76	9.79	9.58	9.63	9.63	-1.33%	5,095,504
Apr 14, 2026	9.86	9.89	9.57	9.76	9.76	-0.20%	6,181,604
Apr 13, 2026	9.75	9.86	9.60	9.78	9.78	0.41%	6,041,605
Apr 10, 2026	9.83	9.96	9.73	9.74	9.74	0.83%	6,199,800
Apr 9, 2026	9.99	10.02	9.61	9.66	9.66	-3.30%	6,266,300
Apr 8, 2026	9.86	10.03	9.79	9.99	9.99	2.78%	5,921,118
Apr 7, 2026	9.30	9.74	9.24	9.72	9.72	4.52%	10,039,500
Apr 3, 2026	9.80	9.82	9.28	9.30	9.30	-5.10%	6,669,700
Apr 2, 2026	9.99	10.09	9.69	9.80	9.80	-2.20%	5,233,800
Apr 1, 2026	10.10	10.17	9.92	10.02	10.02	0.60%	5,192,700
Mar 31, 2026	10.18	10.32	9.91	9.96	9.96	-1.48%	5,702,600
Mar 30, 2026	10.06	10.16	9.92	10.11	10.11	0.20%	5,295,202
Mar 27, 2026	9.85	10.12	9.73	10.09	10.09	2.23%	5,642,200
Mar 26, 2026	10.10	10.22	9.73	9.87	9.87	-2.28%	6,903,900
Mar 25, 2026	9.90	10.13	9.90	10.10	10.10	2.54%	5,967,100
Mar 24, 2026	9.54	9.85	9.40	9.85	9.85	5.57%	7,529,700
Mar 23, 2026	9.75	9.86	9.23	9.33	9.33	-6.79%	10,038,650
Mar 20, 2026	10.45	10.52	9.98	10.01	10.01	-3.93%	7,424,185
Mar 19, 2026	10.64	10.78	10.38	10.42	10.42	-3.16%	5,462,360
Mar 18, 2026	10.70	10.78	10.55	10.76	10.76	0.94%	4,774,000
Mar 17, 2026	10.89	11.00	10.64	10.66	10.66	-2.20%	5,326,264
Mar 16, 2026	10.81	11.13	10.80	10.90	10.90	0.46%	6,884,297
Mar 13, 2026	10.93	11.05	10.81	10.85	10.85	-0.73%	4,753,503
Mar 12, 2026	11.17	11.25	10.90	10.93	10.93	-1.80%	6,164,500
Mar 11, 2026	11.07	11.21	11.01	11.13	11.13	0.72%	5,582,903
Mar 10, 2026	10.98	11.08	10.88	11.05	11.05	1.19%	6,067,500
Mar 9, 2026	10.90	11.13	10.75	10.92	10.92	-0.64%	8,865,603
Mar 6, 2026	10.56	10.99	10.55	10.99	10.99	3.29%	9,270,600
Mar 5, 2026	10.90	11.03	10.50	10.64	10.64	-2.21%	12,334,700
Mar 4, 2026	10.78	10.94	10.60	10.88	10.88	0.83%	9,493,196
Mar 3, 2026	11.09	11.26	10.74	10.79	10.79	-2.18%	8,128,800
Mar 2, 2026	11.43	11.54	11.03	11.03	11.03	-4.67%	10,272,300
Feb 27, 2026	11.58	11.68	11.46	11.57	11.57	0.35%	7,183,400
Feb 26, 2026	11.65	11.77	11.48	11.53	11.53	-0.17%	5,277,700
Feb 25, 2026	11.62	11.75	11.52	11.55	11.55	-0.60%	6,128,400
Feb 24, 2026	11.33	11.65	11.28	11.62	11.62	3.01%	7,215,400
Feb 13, 2026	11.40	11.51	11.24	11.28	11.28	-0.44%	4,715,200
Feb 12, 2026	11.62	11.62	11.27	11.33	11.33	-2.07%	8,161,301
Feb 11, 2026	11.71	11.71	11.48	11.57	11.57	-1.53%	6,700,170
Feb 10, 2026	11.56	11.78	11.45	11.75	11.75	1.12%	10,896,500