SHE:300606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	43.81	45.45	43.40	44.60	44.60	1.83%	12,140,600
Jun 15, 2026	38.72	43.98	38.72	43.80	43.80	12.97%	15,481,880
Jun 12, 2026	40.00	40.89	38.72	38.77	38.77	-0.31%	9,521,955
Jun 11, 2026	39.77	39.77	37.91	38.89	38.89	-1.62%	9,758,600
Jun 10, 2026	38.25	42.25	38.10	39.53	39.53	4.03%	17,269,070
Jun 9, 2026	34.10	38.61	34.10	38.00	38.00	14.18%	18,437,400
Jun 8, 2026	33.89	35.47	32.98	33.28	33.28	-5.16%	8,733,000
Jun 5, 2026	33.57	36.82	32.66	35.09	35.09	2.72%	11,495,310
Jun 4, 2026	33.14	35.85	32.60	34.16	34.16	1.70%	8,603,200
Jun 3, 2026	32.80	35.14	32.76	33.59	33.59	1.48%	7,731,900
Jun 2, 2026	33.16	33.83	32.01	33.10	33.10	-0.60%	7,732,450
Jun 1, 2026	33.58	36.09	33.13	33.30	33.30	-5.99%	10,791,570
May 29, 2026	39.62	40.40	35.10	35.42	35.42	-10.12%	14,486,200
May 28, 2026	38.72	40.08	38.53	39.61	39.41	1.05%	9,605,965
May 27, 2026	41.23	41.45	39.03	39.20	39.00	-4.46%	11,962,290
May 26, 2026	40.68	41.45	38.90	41.03	40.82	-0.56%	13,227,110
May 25, 2026	39.00	42.43	38.29	41.26	41.05	7.90%	18,647,280
May 22, 2026	37.10	38.87	36.63	38.24	38.05	2.96%	16,756,700
May 21, 2026	43.01	43.77	36.92	37.14	36.95	-15.15%	26,249,200
May 20, 2026	40.10	45.68	39.89	43.77	43.55	9.95%	24,512,780
May 19, 2026	39.60	40.68	39.03	39.81	39.61	-0.25%	10,647,450
May 18, 2026	38.28	40.10	37.00	39.91	39.71	4.15%	11,885,280
May 15, 2026	38.39	40.14	37.66	38.32	38.13	0.31%	12,770,350
May 14, 2026	39.48	39.53	38.20	38.20	38.01	-3.14%	6,857,750
May 13, 2026	37.88	39.80	37.47	39.44	39.24	2.18%	9,238,600
May 12, 2026	39.80	39.99	37.61	38.60	38.41	-3.74%	12,197,910
May 11, 2026	39.70	41.15	39.30	40.10	39.90	2.61%	11,731,850
May 8, 2026	39.32	40.12	39.00	39.08	38.88	-1.98%	10,823,350
May 7, 2026	38.75	40.15	38.25	39.87	39.67	2.28%	12,956,850
May 6, 2026	38.75	39.60	38.05	38.98	38.78	3.34%	11,688,960
Apr 30, 2026	38.53	38.99	37.49	37.72	37.53	-2.08%	9,825,700
Apr 29, 2026	36.67	39.47	35.68	38.52	38.33	4.19%	17,618,400
Apr 28, 2026	35.54	38.42	33.83	36.97	36.78	3.27%	16,693,550
Apr 27, 2026	35.29	36.46	35.28	35.80	35.62	1.59%	8,301,050
Apr 24, 2026	36.61	37.34	34.66	35.24	35.06	-4.76%	12,743,800
Apr 23, 2026	38.79	39.93	36.76	37.00	36.81	-2.89%	14,878,300
Apr 22, 2026	37.60	38.60	37.60	38.10	37.91	-0.18%	8,857,446
Apr 21, 2026	37.94	38.56	37.51	38.17	37.98	-1.11%	7,930,300
Apr 20, 2026	38.79	39.85	38.19	38.60	38.41	-	13,771,200
Apr 17, 2026	37.71	38.94	37.45	38.60	38.41	1.47%	11,237,380
Apr 16, 2026	37.54	38.42	36.83	38.04	37.85	1.39%	9,674,400
Apr 15, 2026	38.70	38.84	37.37	37.52	37.33	-3.00%	9,590,900
Apr 14, 2026	39.17	39.56	38.03	38.68	38.48	-0.23%	12,105,300
Apr 13, 2026	38.60	39.67	38.00	38.77	38.57	-1.30%	9,285,050
Apr 10, 2026	39.99	40.50	37.50	39.28	39.08	-1.03%	16,125,230
Apr 9, 2026	39.20	40.82	38.92	39.69	39.49	-0.97%	17,398,100
Apr 8, 2026	36.00	40.90	35.41	40.08	39.88	14.48%	23,090,300
Apr 7, 2026	35.00	36.88	34.71	35.01	34.83	1.68%	11,138,500