SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.71	33.47	32.15	33.32	33.32	1.83%	5,218,150
Sep 15, 2026	32.82	34.37	32.59	32.72	32.72	-1.30%	5,187,450
Sep 14, 2026	32.11	33.99	31.38	33.15	33.15	1.19%	6,285,500
Sep 11, 2026	32.54	33.66	30.80	32.76	32.76	-0.49%	8,236,300
Sep 10, 2026	33.66	33.66	32.48	32.92	32.92	-2.66%	5,965,800
Sep 9, 2026	34.14	35.18	33.60	33.82	33.82	-0.82%	5,873,500
Sep 8, 2026	35.85	35.89	33.84	34.10	34.10	-5.09%	9,481,490
Sep 7, 2026	36.18	36.63	35.21	35.93	35.93	1.04%	7,630,850
Sep 4, 2026	38.00	38.18	35.00	35.56	35.56	-4.92%	7,258,450
Sep 3, 2026	36.63	37.86	36.31	37.40	37.40	1.96%	5,935,797
Sep 2, 2026	35.85	37.94	35.52	36.68	36.68	0.60%	6,670,100
Sep 1, 2026	37.60	37.95	36.16	36.46	36.46	-3.21%	6,855,456
Aug 31, 2026	36.02	37.80	35.52	37.67	37.67	2.39%	7,187,809
Aug 28, 2026	37.20	39.45	36.67	36.79	36.79	-2.49%	9,780,038
Aug 27, 2026	36.45	38.08	35.54	37.73	37.73	2.33%	10,577,630
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