SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	46.35	52.18	46.35	49.60	-	-2.13%	12,696,144
Apr 9, 2026	48.80	51.89	48.47	50.68	50.68	2.74%	15,807,080
Apr 8, 2026	46.68	49.80	46.58	49.33	49.33	7.57%	16,414,076
Apr 7, 2026	46.35	46.80	44.80	45.86	45.86	0.04%	11,591,500
Apr 3, 2026	46.44	46.80	45.28	45.84	45.84	-0.15%	9,963,409
Apr 2, 2026	45.04	47.75	45.04	45.91	45.91	0.95%	17,540,440
Apr 1, 2026	43.33	45.80	43.00	45.48	45.48	8.05%	12,964,700
Mar 31, 2026	43.05	44.30	42.09	42.09	42.09	-2.79%	9,174,844
Mar 30, 2026	43.80	44.35	43.00	43.30	43.30	-2.37%	8,702,340
Mar 27, 2026	43.77	44.98	43.21	44.35	44.35	-0.29%	7,230,561
Mar 26, 2026	45.31	45.76	44.18	44.48	44.48	-1.92%	7,809,572
Mar 25, 2026	45.50	46.46	44.65	45.35	45.35	0.73%	10,925,770
Mar 24, 2026	44.24	45.31	42.20	45.02	45.02	3.97%	15,254,165
Mar 23, 2026	46.05	46.10	42.90	43.30	43.30	-7.79%	20,371,620
Mar 20, 2026	50.17	50.47	46.88	46.96	46.96	-5.95%	17,318,050
Mar 19, 2026	49.77	51.45	49.50	49.93	49.93	-2.37%	12,933,100
Mar 18, 2026	50.11	51.50	49.41	51.14	51.14	2.36%	13,573,340
Mar 17, 2026	54.10	54.50	49.85	49.96	49.96	-5.81%	17,459,700
Mar 16, 2026	52.43	54.37	50.18	53.04	53.04	1.16%	18,518,760
Mar 13, 2026	57.00	57.00	52.30	52.43	52.43	-7.04%	20,927,530
Mar 12, 2026	57.14	58.69	55.44	56.40	56.40	-1.07%	17,724,920
Mar 11, 2026	55.22	60.88	55.00	57.01	57.01	5.18%	30,650,350
Mar 10, 2026	53.50	54.37	52.65	54.20	54.20	3.49%	13,488,490
Mar 9, 2026	49.00	52.98	48.30	52.37	52.37	3.19%	20,031,830
Mar 6, 2026	51.16	51.99	50.35	50.75	50.75	-1.61%	11,632,121
Mar 5, 2026	52.67	53.13	50.85	51.58	51.58	1.08%	14,381,310
Mar 4, 2026	50.81	53.29	50.00	51.03	51.03	-1.52%	19,165,170
Mar 3, 2026	54.95	55.99	51.70	51.82	51.82	-7.17%	21,856,790
Mar 2, 2026	54.55	57.95	54.01	55.82	55.82	0.81%	19,733,110
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