SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.50	37.17	34.46	36.87	36.87	3.48%	7,874,013
Aug 25, 2026	35.04	36.03	33.19	35.63	35.63	-0.22%	5,785,400
Aug 24, 2026	36.19	36.72	34.90	35.71	35.71	-1.35%	4,414,538
Aug 21, 2026	35.00	36.46	34.17	36.20	36.20	2.23%	6,180,109
Aug 20, 2026	35.64	36.34	34.88	35.41	35.41	0.48%	7,439,134
Aug 19, 2026	38.01	39.05	34.97	35.24	35.24	-11.68%	11,198,000
Aug 18, 2026	39.77	40.99	39.11	39.90	39.90	2.02%	9,269,300
Aug 17, 2026	40.77	40.81	37.05	39.11	39.11	-	10,724,150
Aug 14, 2026	37.27	39.75	37.10	39.11	39.11	5.22%	10,415,900
Aug 13, 2026	38.72	39.50	37.10	37.17	37.17	-4.57%	12,876,800
Aug 12, 2026	36.60	39.80	36.10	38.95	38.95	6.28%	15,482,260
Aug 11, 2026	35.00	37.30	34.50	36.65	36.65	3.12%	11,252,160
Aug 10, 2026	34.50	35.95	33.13	35.54	35.54	3.49%	10,626,050
Aug 7, 2026	34.00	34.88	32.68	34.34	34.34	1.00%	11,780,700
Aug 6, 2026	31.88	34.25	31.73	34.00	34.00	4.10%	14,210,900
Aug 5, 2026	28.97	33.35	28.80	32.66	32.66	11.62%	15,807,800
Aug 4, 2026	29.28	30.44	28.74	29.26	29.26	1.25%	9,724,034
Aug 3, 2026	29.82	30.50	28.63	28.90	28.90	-3.83%	6,986,200
Jul 31, 2026	31.01	32.30	29.81	30.05	30.05	4.23%	11,256,928
Jul 30, 2026	32.00	32.80	28.39	28.83	28.83	-8.48%	10,690,074
Jul 29, 2026	32.10	32.58	30.39	31.50	31.50	-1.44%	8,837,634
Jul 28, 2026	33.28	34.40	31.80	31.96	31.96	-4.97%	8,924,699
Jul 27, 2026	32.66	33.88	32.33	33.63	33.63	3.48%	8,972,899
Jul 24, 2026	31.75	33.40	31.02	32.50	32.50	1.34%	9,116,750
Jul 23, 2026	29.72	33.26	29.72	32.07	32.07	7.98%	11,567,600
Jul 22, 2026	27.61	30.35	27.34	29.70	29.70	4.91%	12,627,300
Jul 21, 2026	27.38	28.48	23.50	28.31	28.31	6.03%	15,441,790
Jul 20, 2026	31.66	32.22	26.10	26.70	26.70	-14.72%	16,751,050
Jul 17, 2026	30.88	33.18	30.01	31.31	31.31	0.38%	16,144,365
Jul 16, 2026	32.94	33.45	30.83	31.19	31.19	-6.95%	8,980,250
Jul 15, 2026	32.90	34.86	32.03	33.52	33.52	3.58%	12,767,100
Jul 14, 2026	30.46	32.58	30.00	32.36	32.36	6.69%	11,406,300
Jul 13, 2026	34.64	34.69	30.21	30.33	30.33	-13.29%	10,416,200
Jul 10, 2026	36.92	38.31	34.97	34.98	34.98	-5.07%	8,444,619
Jul 9, 2026	36.35	37.68	35.00	36.85	36.85	1.21%	6,198,200
Jul 8, 2026	38.00	38.50	34.95	36.41	36.41	-4.49%	7,748,937
Jul 7, 2026	38.81	39.83	37.76	38.12	38.12	-1.78%	7,075,600
Jul 6, 2026	40.48	42.38	38.20	38.81	38.81	-4.92%	7,742,550
Jul 3, 2026	42.61	43.14	40.30	40.82	40.82	-3.54%	9,576,396
Jul 2, 2026	42.20	45.95	42.20	42.32	42.32	-4.83%	12,114,135
Jul 1, 2026	43.72	48.00	43.55	44.47	44.47	4.49%	11,846,265
Jun 30, 2026	41.01	42.85	40.67	42.56	42.56	3.43%	8,563,850
Jun 29, 2026	43.27	43.95	39.14	41.15	41.15	-4.30%	10,563,950
Jun 26, 2026	45.51	45.70	42.69	43.00	43.00	-6.44%	8,632,300
Jun 25, 2026	47.31	48.51	45.50	45.96	45.96	-3.14%	9,258,600
Jun 24, 2026	49.51	49.96	47.10	47.45	47.45	-3.58%	8,267,150
Jun 23, 2026	48.71	50.44	47.32	49.21	49.21	0.80%	11,679,200
Jun 22, 2026	51.61	51.90	48.23	48.82	48.82	-5.37%	14,040,610
Jun 18, 2026	46.10	51.88	45.91	51.59	51.59	10.26%	12,698,310
Jun 17, 2026	44.28	47.20	43.50	46.79	46.79	4.91%	11,157,910