SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.06	60.28	53.00	58.57	58.57	11.82%	46,918,450
Jan 29, 2026	49.40	55.52	48.71	52.38	52.38	6.72%	47,618,057
Jan 28, 2026	54.02	55.80	47.85	49.08	49.08	-1.92%	53,645,530
Jan 27, 2026	42.51	50.04	42.00	50.04	50.04	20.00%	45,802,750
Jan 26, 2026	40.35	43.87	40.35	41.70	41.70	13.93%	48,791,475
Jan 23, 2026	37.16	38.45	36.57	36.60	36.60	0.03%	16,164,290
Jan 22, 2026	37.52	38.28	35.87	36.59	36.59	-3.71%	19,208,040
Jan 21, 2026	37.21	38.67	37.14	38.00	38.00	1.39%	13,492,800
Jan 20, 2026	38.28	38.67	36.29	37.48	37.48	-2.09%	19,518,220
Jan 19, 2026	37.23	39.20	37.23	38.28	38.28	4.91%	24,847,380
Jan 16, 2026	35.69	37.22	35.51	36.49	36.49	4.05%	27,169,290
Jan 15, 2026	34.65	35.38	34.13	35.07	35.07	0.23%	11,081,393
Jan 14, 2026	33.89	36.88	33.64	34.99	34.99	2.76%	25,349,914
Jan 13, 2026	33.76	35.36	33.38	34.05	34.05	0.62%	23,152,630
Jan 12, 2026	33.12	34.58	32.58	33.84	33.84	2.27%	19,451,020
Jan 9, 2026	33.30	34.06	32.42	33.09	33.09	-0.81%	16,490,470
Jan 8, 2026	34.98	35.16	32.87	33.36	33.36	-5.15%	23,434,320
Jan 7, 2026	32.50	35.68	32.11	35.17	35.17	12.98%	37,304,075
Jan 6, 2026	30.10	31.52	30.03	31.13	31.13	3.49%	13,849,875
Jan 5, 2026	30.60	30.74	29.80	30.08	30.08	-2.15%	10,984,290
Dec 31, 2025	30.95	31.13	30.35	30.74	30.74	-0.68%	8,670,712
Dec 30, 2025	29.52	31.58	29.52	30.95	30.95	4.07%	17,246,190
Dec 29, 2025	29.60	30.13	29.16	29.74	29.74	-0.13%	8,703,498
Dec 26, 2025	29.78	30.20	29.38	29.78	29.78	0.74%	11,088,760
Dec 25, 2025	30.05	30.28	29.37	29.56	29.56	-1.86%	11,486,400
Dec 24, 2025	29.52	30.45	29.37	30.12	30.12	2.03%	16,501,170
Dec 23, 2025	29.45	30.18	29.22	29.52	29.52	-0.14%	19,643,280
Dec 22, 2025	28.20	29.65	28.07	29.56	29.56	5.38%	16,414,860
Dec 19, 2025	26.93	28.50	26.71	28.05	28.05	5.02%	18,278,740
Dec 18, 2025	26.82	27.66	26.64	26.71	26.71	-0.34%	9,107,323
Dec 17, 2025	25.86	27.00	25.83	26.80	26.80	3.43%	8,970,379
Dec 16, 2025	26.68	26.72	25.83	25.91	25.91	-3.03%	5,966,380
Dec 15, 2025	26.30	26.88	26.15	26.72	26.72	1.48%	6,795,361
Dec 12, 2025	26.20	26.66	26.02	26.33	26.33	-0.08%	5,428,847
Dec 11, 2025	26.73	26.87	26.18	26.35	26.35	-0.30%	4,569,440
Dec 10, 2025	26.02	26.62	25.60	26.43	26.43	1.42%	6,774,825
Dec 9, 2025	26.72	26.79	25.94	26.06	26.06	-2.72%	8,910,109
Dec 8, 2025	26.56	26.96	26.30	26.79	26.79	0.30%	7,204,760
Dec 5, 2025	26.56	26.87	26.06	26.71	26.71	-3.92%	14,121,110
Dec 4, 2025	26.40	28.58	25.92	27.80	27.80	4.95%	15,923,130
Dec 3, 2025	27.30	27.30	26.40	26.49	26.49	-2.57%	6,346,500
Dec 2, 2025	27.02	27.75	27.01	27.19	27.19	-0.29%	7,688,056
Dec 1, 2025	27.56	28.20	26.75	27.27	27.27	-1.91%	13,778,640
Nov 28, 2025	27.10	28.30	26.46	27.80	27.80	4.24%	14,954,210
Nov 27, 2025	26.20	27.27	26.16	26.67	26.67	1.29%	9,138,200
Nov 26, 2025	26.30	26.68	25.61	26.33	26.33	-0.42%	8,833,650
Nov 25, 2025	25.85	27.50	25.85	26.44	26.44	2.68%	11,811,690
Nov 24, 2025	25.58	25.99	24.25	25.75	25.75	2.14%	12,555,070
Nov 21, 2025	25.51	26.47	25.14	25.21	25.21	-5.58%	14,565,680
Nov 20, 2025	27.66	28.09	26.50	26.70	26.70	-2.98%	16,881,540