SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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