SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.75	39.60	38.05	38.98	38.98	3.34%	11,688,960
Apr 30, 2026	38.53	38.99	37.49	37.72	37.72	-2.08%	9,825,700
Apr 29, 2026	36.67	39.47	35.68	38.52	38.52	4.19%	17,618,400
Apr 28, 2026	35.54	38.42	33.83	36.97	36.97	3.27%	16,693,550
Apr 27, 2026	35.29	36.46	35.28	35.80	35.80	1.59%	8,301,050
Apr 24, 2026	36.61	37.34	34.66	35.24	35.24	-4.76%	12,743,800
Apr 23, 2026	38.79	39.93	36.76	37.00	37.00	-2.89%	14,878,300
Apr 22, 2026	37.60	38.60	37.60	38.10	38.10	-0.18%	8,857,446
Apr 21, 2026	37.94	38.56	37.51	38.17	38.17	-1.11%	7,930,300
Apr 20, 2026	38.79	39.85	38.19	38.60	38.60	-	13,771,200
Apr 17, 2026	37.71	38.94	37.45	38.60	38.60	1.47%	11,237,380
Apr 16, 2026	37.54	38.42	36.83	38.04	38.04	1.39%	9,674,400
Apr 15, 2026	38.70	38.84	37.37	37.52	37.52	-3.00%	9,590,900
Apr 14, 2026	39.17	39.56	38.03	38.68	38.68	-0.23%	12,105,300
Apr 13, 2026	38.60	39.67	38.00	38.77	38.77	-1.30%	9,285,050
Apr 10, 2026	39.99	40.50	37.50	39.28	39.28	-1.03%	16,125,230
Apr 9, 2026	39.20	40.82	38.92	39.69	39.69	-0.97%	17,398,100
Apr 8, 2026	36.00	40.90	35.41	40.08	40.08	14.48%	23,090,300
Apr 7, 2026	35.00	36.88	34.71	35.01	35.01	1.68%	11,138,500
Apr 3, 2026	36.00	36.13	33.95	34.43	34.43	-1.46%	9,316,200
Apr 2, 2026	34.84	36.91	34.50	34.94	34.94	-1.69%	12,423,100
Apr 1, 2026	35.29	37.21	34.93	35.54	35.54	4.10%	13,457,800
Mar 31, 2026	35.13	35.66	34.08	34.14	34.14	-3.56%	9,228,300
Mar 30, 2026	35.64	35.88	34.70	35.40	35.40	-1.72%	7,079,189
Mar 27, 2026	35.01	36.83	34.01	36.02	36.02	1.81%	10,514,800
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