SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.78	33.08	30.55	32.67	32.67	4.18%	7,220,660
Mar 26, 2026	32.42	32.57	31.12	31.36	31.36	-4.30%	5,797,234
Mar 25, 2026	32.43	33.49	32.40	32.77	32.77	1.49%	6,931,900
Mar 24, 2026	32.00	32.39	30.99	32.29	32.29	2.97%	5,161,310
Mar 23, 2026	32.56	33.30	31.03	31.36	31.36	-6.58%	6,411,600
Mar 20, 2026	35.16	35.37	33.55	33.57	33.57	-3.67%	5,329,400
Mar 19, 2026	35.60	35.93	34.66	34.85	34.85	-4.07%	5,523,110
Mar 18, 2026	35.86	36.43	35.40	36.33	36.33	2.17%	4,615,207
Mar 17, 2026	37.80	37.98	35.55	35.56	35.56	-5.53%	7,193,800
Mar 16, 2026	37.00	37.65	36.52	37.64	37.64	1.37%	6,087,782
Mar 13, 2026	37.21	38.48	37.00	37.13	37.13	-1.59%	6,170,000
Mar 12, 2026	38.10	38.78	37.00	37.73	37.73	-1.51%	7,077,100
Mar 11, 2026	38.98	40.18	38.20	38.31	38.31	-2.32%	8,002,940
Mar 10, 2026	39.51	39.51	38.71	39.22	39.22	2.30%	7,561,656
Mar 9, 2026	38.00	38.48	36.52	38.34	38.34	-2.44%	9,156,000
Mar 6, 2026	40.00	40.50	39.18	39.30	39.30	-2.51%	8,910,450
Mar 5, 2026	41.90	42.22	39.68	40.31	40.31	-1.51%	12,331,820
Mar 4, 2026	40.84	42.22	40.50	40.93	40.93	-1.96%	9,718,270
Mar 3, 2026	44.02	46.20	41.21	41.75	41.75	-5.14%	14,545,920
Mar 2, 2026	44.97	46.17	43.88	44.01	44.01	-5.13%	13,350,300
Feb 27, 2026	45.90	46.80	44.66	46.39	46.39	-1.07%	15,310,560
Feb 26, 2026	45.51	47.99	44.40	46.89	46.89	2.20%	25,438,910
Feb 25, 2026	43.01	47.02	42.50	45.88	45.88	7.30%	20,092,350
Feb 24, 2026	43.00	44.06	41.41	42.76	42.76	1.04%	9,117,410
Feb 13, 2026	43.54	43.92	42.19	42.32	42.32	-4.25%	11,238,350
Feb 12, 2026	41.66	45.26	41.20	44.20	44.20	6.87%	19,706,500
Feb 11, 2026	42.22	42.64	41.25	41.36	41.36	-2.80%	9,324,500
Feb 10, 2026	42.15	43.62	41.90	42.55	42.55	-0.21%	14,513,960
Feb 9, 2026	42.70	44.76	42.55	42.64	42.64	-1.20%	19,811,960
Feb 6, 2026	41.24	45.28	39.48	43.16	43.16	4.63%	28,002,740
Feb 5, 2026	39.55	42.49	38.89	41.25	41.25	5.39%	26,153,910
Feb 4, 2026	35.35	41.00	35.31	39.14	39.14	10.01%	21,730,590
Feb 3, 2026	35.51	36.35	35.02	35.58	35.58	1.80%	7,204,300
Feb 2, 2026	35.92	36.71	34.95	34.95	34.95	-5.13%	10,698,080
Jan 30, 2026	40.11	40.91	35.69	36.84	36.84	-11.08%	23,582,600
Jan 29, 2026	39.24	43.50	39.05	41.43	41.43	6.61%	24,122,400
Jan 28, 2026	39.15	40.39	38.69	38.86	38.86	-1.67%	10,004,400
Jan 27, 2026	37.82	39.77	36.00	39.52	39.52	2.78%	13,214,230
Jan 26, 2026	38.89	39.56	37.68	38.45	38.45	-1.61%	9,567,490
Jan 23, 2026	36.71	39.73	36.23	39.08	39.08	5.71%	15,061,584
Jan 22, 2026	38.00	38.35	36.70	36.97	36.97	-4.05%	10,548,800
Jan 21, 2026	38.09	39.41	38.01	38.53	38.53	-0.72%	8,410,210
Jan 20, 2026	38.25	40.55	38.08	38.81	38.81	0.91%	12,710,800
Jan 19, 2026	39.45	39.45	38.41	38.46	38.46	-2.51%	8,149,710
Jan 16, 2026	38.08	39.88	38.06	39.45	39.45	4.01%	14,646,400
Jan 15, 2026	37.04	37.99	36.81	37.93	37.93	1.72%	6,732,700
Jan 14, 2026	37.03	38.16	36.52	37.29	37.29	0.76%	7,753,380
Jan 13, 2026	39.01	39.38	36.85	37.01	37.01	-4.81%	9,352,000
Jan 12, 2026	37.86	38.90	37.66	38.88	38.88	2.69%	9,498,810
Jan 9, 2026	37.69	38.28	37.41	37.86	37.86	-0.26%	7,102,204