SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.20	49.93	46.18	46.57	46.57	-1.67%	23,339,521
Sep 3, 2026	48.58	48.85	46.50	47.36	47.36	-0.40%	16,788,404
Sep 2, 2026	46.08	48.30	45.76	47.55	47.55	0.40%	18,300,760
Sep 1, 2026	50.01	50.37	46.90	47.36	47.36	-5.37%	27,896,345
Aug 31, 2026	47.56	50.30	47.10	50.05	50.05	2.37%	27,988,061
Aug 28, 2026	52.36	52.36	48.85	48.89	48.89	-5.05%	29,056,613
Aug 27, 2026	50.90	52.38	50.06	51.49	51.49	2.75%	30,460,639
Aug 26, 2026	51.80	51.80	49.00	50.11	50.11	-1.75%	23,754,300
Aug 25, 2026	49.01	51.90	46.60	51.00	51.00	1.59%	32,720,458
Aug 24, 2026	50.21	51.05	47.90	50.20	50.20	0.30%	31,256,858
Aug 21, 2026	46.50	50.55	46.13	50.05	50.05	6.72%	33,343,161
Aug 20, 2026	47.07	48.30	45.90	46.90	46.90	0.26%	24,912,509
Aug 19, 2026	52.53	52.74	46.02	46.78	46.78	-13.40%	48,203,080
Aug 18, 2026	52.25	54.70	51.56	54.02	54.02	4.79%	41,171,040
Aug 17, 2026	49.50	51.60	48.93	51.55	51.55	5.85%	30,127,578
Aug 14, 2026	49.00	49.30	47.74	48.70	48.70	1.44%	22,236,956
Aug 13, 2026	50.66	51.16	48.00	48.01	48.01	-3.79%	29,709,002
Aug 12, 2026	48.66	50.65	47.94	49.90	49.90	2.55%	31,331,386
Aug 11, 2026	46.60	50.78	46.60	48.66	48.66	3.29%	42,686,550
Aug 10, 2026	48.18	48.70	45.70	47.11	47.11	-1.63%	32,610,537
Aug 7, 2026	46.95	48.70	45.62	47.89	47.89	1.96%	38,308,842
Aug 6, 2026	45.00	48.14	44.26	46.97	46.97	2.29%	35,288,248
Aug 5, 2026	42.49	46.93	41.91	45.92	45.92	9.65%	38,200,177
Aug 4, 2026	39.50	42.39	38.70	41.88	41.88	6.65%	32,787,383
Aug 3, 2026	41.65	41.87	38.78	39.27	39.27	-5.71%	33,675,870
Jul 31, 2026	41.58	45.50	40.50	41.65	41.65	8.89%	50,616,775
Jul 30, 2026	40.74	41.95	37.36	38.25	38.25	-7.05%	37,526,112
Jul 29, 2026	42.08	44.64	38.60	41.15	41.15	-0.24%	46,028,300
Jul 28, 2026	44.46	45.12	41.03	41.25	41.25	-8.72%	29,879,360
Jul 27, 2026	41.00	45.81	40.69	45.19	45.19	10.09%	37,665,430
Jul 24, 2026	41.16	42.84	40.19	41.06	41.05	-2.74%	25,382,559
Jul 23, 2026	43.18	46.05	41.89	42.21	42.20	-1.53%	35,008,050
Jul 22, 2026	43.86	45.74	42.28	42.87	42.86	-2.75%	41,023,317
Jul 21, 2026	39.86	44.49	34.96	44.09	44.07	14.96%	55,860,768
Jul 20, 2026	47.93	49.20	36.86	38.35	38.34	-15.99%	60,560,689
Jul 17, 2026	51.62	52.14	45.57	45.65	45.64	-12.11%	35,537,583
Jul 16, 2026	54.19	56.31	51.21	51.94	51.93	-5.39%	31,023,030
Jul 15, 2026	60.00	60.71	54.55	54.90	54.89	-7.79%	22,868,977
Jul 14, 2026	56.43	59.91	53.93	59.54	59.52	7.58%	27,856,466
Jul 13, 2026	58.76	60.13	54.79	55.34	55.33	-6.44%	27,063,108
Jul 10, 2026	64.29	65.81	59.01	59.15	59.13	-7.99%	29,531,554
Jul 9, 2026	61.79	64.29	60.36	64.29	64.27	6.77%	23,910,106
Jul 8, 2026	63.93	64.86	59.88	60.21	60.19	-5.19%	28,290,751
Jul 7, 2026	65.91	66.67	63.21	63.50	63.48	-4.18%	21,918,407
Jul 6, 2026	68.43	70.00	64.29	66.27	66.25	-2.24%	24,307,303
Jul 3, 2026	70.24	71.29	65.86	67.79	67.78	-3.24%	31,676,064
Jul 2, 2026	73.46	75.22	69.29	70.06	70.05	-10.06%	36,281,664
Jul 1, 2026	83.19	85.71	76.50	77.90	77.88	-2.63%	42,541,873
Jun 30, 2026	78.89	81.26	76.07	80.00	79.98	0.35%	32,739,312
Jun 29, 2026	85.08	89.28	76.10	79.72	79.70	-3.43%	41,419,067