SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.43	28.71	26.70	26.78	26.78	-4.70%	4,126,900
Oct 26, 2026	29.01	29.43	27.71	28.10	28.10	-5.13%	5,547,500
Oct 23, 2026	27.43	29.86	25.50	29.62	29.62	6.16%	8,681,450
Oct 22, 2026	29.18	29.57	27.90	27.90	27.90	-4.71%	4,065,679
Oct 21, 2026	28.74	29.52	28.54	29.28	29.28	2.34%	4,800,800
Oct 20, 2026	27.52	29.07	27.43	28.61	28.61	3.21%	4,325,000
Oct 19, 2026	28.09	28.15	26.59	27.72	27.72	-2.39%	4,752,230
Oct 16, 2026	28.71	29.22	27.84	28.40	28.40	1.18%	5,071,900
Oct 15, 2026	28.42	29.16	27.81	28.07	28.07	-4.65%	4,709,000
Oct 14, 2026	30.85	31.17	29.39	29.44	29.44	-5.85%	5,462,700
Oct 13, 2026	28.08	32.18	26.93	31.27	31.27	8.16%	9,578,000
Oct 12, 2026	29.96	30.02	28.88	28.91	28.91	-4.43%	4,852,200
Oct 9, 2026	30.97	30.97	27.89	30.25	30.25	-2.14%	8,002,600
Oct 8, 2026	32.00	33.24	30.58	30.91	30.91	-2.52%	6,149,200
Sep 30, 2026	33.45	33.67	31.47	31.71	31.71	-3.91%	5,012,900
Sep 29, 2026	32.76	33.48	32.18	33.00	33.00	0.73%	5,096,900
Sep 28, 2026	35.99	36.02	32.67	32.76	32.76	-8.95%	6,742,274
Sep 24, 2026	36.60	36.83	35.55	35.98	35.98	-2.18%	5,993,500
Sep 23, 2026	37.25	37.70	36.66	36.78	36.78	-1.37%	6,609,750
Sep 22, 2026	38.21	40.06	37.09	37.29	37.29	-3.32%	15,521,310
Sep 21, 2026	34.32	38.60	33.92	38.57	38.57	11.76%	16,492,410
Sep 18, 2026	33.18	34.54	32.48	34.51	34.51	5.63%	8,189,200
Sep 17, 2026	32.90	33.54	32.46	32.67	32.67	-1.95%	4,021,200
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