SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.00	47.30	39.00	45.98	45.98	0.57%	30,156,616
Nov 4, 2026	40.30	45.94	38.75	45.72	45.72	14.67%	38,736,065
Nov 3, 2026	42.64	43.22	39.68	39.87	39.87	-7.21%	30,154,770
Nov 2, 2026	42.95	45.26	42.10	42.97	42.97	1.30%	37,871,382
Oct 30, 2026	39.00	45.00	38.10	42.42	42.42	4.35%	42,350,946
Oct 29, 2026	43.81	44.25	40.62	40.65	40.65	-7.45%	33,758,017
Oct 28, 2026	37.35	43.92	36.90	43.92	43.92	20.00%	44,410,976
Oct 27, 2026	38.05	39.20	36.59	36.60	36.60	-2.32%	18,358,073
Oct 26, 2026	37.76	38.00	35.77	37.47	37.47	-1.19%	16,843,741
Oct 23, 2026	37.38	38.17	34.01	37.92	37.92	1.47%	22,324,762
Oct 22, 2026	39.49	39.57	37.37	37.37	37.37	-4.57%	15,903,518
Oct 21, 2026	38.51	40.25	38.44	39.16	39.16	1.77%	16,710,554
Oct 20, 2026	36.81	39.39	36.55	38.48	38.48	4.20%	20,541,979
Oct 19, 2026	37.65	37.98	35.00	36.93	36.93	-2.84%	23,388,572
Oct 16, 2026	40.90	41.09	37.70	38.01	38.01	-4.59%	24,901,492
Oct 15, 2026	40.00	41.26	39.26	39.84	39.84	-5.57%	20,041,289
Oct 14, 2026	43.00	44.42	42.13	42.19	42.19	-1.75%	17,114,618
Oct 13, 2026	42.06	43.75	40.66	42.94	42.94	-1.51%	19,080,629
Oct 12, 2026	44.80	45.54	43.50	43.60	43.60	-2.94%	14,188,867
Oct 9, 2026	45.19	45.19	42.06	44.92	44.92	-0.60%	20,161,267
Oct 8, 2026	48.08	48.75	44.45	45.19	45.19	-5.64%	19,868,728
Sep 30, 2026	49.31	49.50	47.83	47.89	47.89	-2.48%	11,665,030
Sep 29, 2026	47.98	49.50	47.25	49.11	49.11	1.78%	15,417,069
Sep 28, 2026	53.03	53.24	48.05	48.25	48.25	-9.73%	26,276,670
Sep 24, 2026	55.41	56.52	53.31	53.45	53.45	-4.18%	25,895,622
Sep 23, 2026	55.58	57.00	55.55	55.78	55.78	0.41%	17,939,850
Sep 22, 2026	56.90	57.45	55.37	55.55	55.55	-1.42%	19,164,685
Sep 21, 2026	58.75	59.36	55.34	56.35	56.35	-2.69%	31,157,474
Sep 18, 2026	58.40	59.00	56.00	57.91	57.91	-0.16%	30,061,522
Sep 17, 2026	59.67	59.76	57.77	58.00	58.00	-2.77%	28,589,420
Sep 16, 2026	58.00	60.05	56.80	59.65	59.65	3.88%	37,709,720
Sep 15, 2026	52.00	58.27	51.79	57.42	57.42	9.35%	47,424,901
Sep 14, 2026	52.03	53.49	50.11	52.51	52.51	0.65%	26,862,200
Sep 11, 2026	54.55	54.55	49.99	52.17	52.17	-2.65%	34,597,656
Sep 10, 2026	49.96	55.80	48.54	53.59	53.59	8.70%	50,972,870
Sep 9, 2026	47.10	50.62	46.86	49.30	49.30	5.82%	36,497,918
Sep 8, 2026	47.71	48.94	46.38	46.59	46.59	-2.35%	22,266,850
Sep 7, 2026	47.28	48.39	47.06	47.71	47.71	2.45%	22,628,178
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