SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.31	55.69	52.58	55.37	55.37	1.04%	16,495,700
Feb 26, 2026	52.37	55.97	51.08	54.80	54.80	6.51%	23,224,935
Feb 25, 2026	55.15	55.30	50.55	51.45	51.45	-5.39%	22,380,250
Feb 24, 2026	54.85	55.27	51.80	54.38	54.38	-1.16%	21,552,750
Feb 13, 2026	52.47	56.49	52.00	55.02	55.02	4.74%	21,111,130
Feb 12, 2026	55.14	55.67	52.28	52.53	52.53	-2.83%	17,474,490
Feb 11, 2026	53.70	56.20	53.00	54.06	54.06	0.13%	18,568,630
Feb 10, 2026	52.88	55.60	52.10	53.99	53.99	0.73%	23,489,410
Feb 9, 2026	50.01	54.00	49.00	53.60	53.60	9.84%	26,797,160
Feb 6, 2026	49.50	50.10	48.53	48.80	48.80	-2.30%	17,537,804
Feb 5, 2026	51.64	51.91	48.54	49.95	49.95	-4.18%	23,609,230
Feb 4, 2026	54.20	54.31	50.50	52.13	52.13	-3.71%	29,267,520
Feb 3, 2026	57.74	58.50	52.50	54.14	54.14	-2.03%	38,243,280
Feb 2, 2026	55.77	57.69	54.00	55.26	55.26	-5.65%	36,712,410
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