SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	57.63	59.98	56.27	57.48	57.48	-2.74%	18,130,400
Jul 23, 2026	60.45	64.47	58.65	59.10	59.10	-1.53%	25,005,750
Jul 22, 2026	61.41	64.03	59.19	60.02	60.02	-2.75%	29,302,370
Jul 21, 2026	55.80	62.28	48.95	61.72	61.72	14.96%	39,900,549
Jul 20, 2026	67.10	68.88	51.60	53.69	53.69	-15.99%	43,257,636
Jul 17, 2026	72.27	73.00	63.80	63.91	63.91	-12.11%	25,395,589
Jul 16, 2026	75.87	78.83	71.70	72.72	72.72	-5.39%	22,163,208
Jul 15, 2026	84.00	84.99	76.37	76.86	76.86	-7.79%	16,336,384
Jul 14, 2026	79.00	83.88	75.50	83.35	83.35	7.58%	19,901,876
Jul 13, 2026	82.27	84.18	76.70	77.48	77.48	-6.44%	19,330,790
Jul 10, 2026	90.01	92.13	82.62	82.81	82.81	-7.99%	21,097,068
Jul 9, 2026	86.50	90.00	84.50	90.00	90.00	6.77%	17,082,648
Jul 8, 2026	89.50	90.80	83.83	84.29	84.29	-5.19%	20,207,680
Jul 7, 2026	92.27	93.34	88.50	88.90	88.90	-4.18%	15,656,006
Jul 6, 2026	95.80	98.00	90.00	92.78	92.78	-2.24%	17,362,360
Jul 3, 2026	98.33	99.80	92.20	94.91	94.91	-3.24%	22,625,761
Jul 2, 2026	102.85	105.31	97.00	98.09	98.09	-10.06%	25,915,475
Jul 1, 2026	116.46	120.00	107.10	109.06	109.06	-2.62%	30,387,053
Jun 30, 2026	110.45	113.77	106.50	112.00	112.00	0.35%	23,385,223
Jun 29, 2026	119.11	124.99	106.54	111.61	111.61	-3.43%	29,585,049
Jun 26, 2026	116.52	122.73	113.67	115.58	115.58	-1.95%	28,037,610
Jun 25, 2026	102.00	119.93	100.00	117.88	117.88	17.77%	35,203,484
Jun 24, 2026	93.00	102.58	92.71	100.09	100.09	6.99%	26,630,860
Jun 23, 2026	97.00	97.05	91.00	93.55	93.55	-3.36%	22,919,354
Jun 22, 2026	101.50	103.35	93.58	96.80	96.80	-4.63%	36,125,645
Jun 18, 2026	100.00	105.48	98.52	101.50	101.50	3.15%	32,433,880
Jun 17, 2026	93.61	100.99	93.01	98.40	98.40	1.44%	36,321,320
Jun 16, 2026	88.50	100.96	87.59	97.00	97.00	9.80%	36,307,080
Jun 15, 2026	82.50	88.50	81.30	88.34	88.34	9.64%	26,266,210
Jun 12, 2026	87.33	88.50	78.70	80.57	80.57	-6.20%	26,802,557
Jun 11, 2026	82.80	88.66	81.67	85.90	85.90	5.55%	27,995,310
Jun 10, 2026	83.44	84.90	79.27	81.38	81.38	-4.23%	17,750,056
Jun 9, 2026	77.00	85.89	75.00	84.97	84.97	12.83%	29,151,557
Jun 8, 2026	80.00	84.75	74.70	75.31	75.31	-9.35%	23,614,458
Jun 5, 2026	83.28	84.43	81.00	83.08	83.08	-0.34%	19,562,347
Jun 4, 2026	77.00	85.49	76.50	83.36	83.36	6.93%	21,420,982
Jun 3, 2026	76.61	79.77	76.00	77.96	77.96	0.88%	15,634,877
Jun 2, 2026	72.94	80.64	70.00	77.28	77.28	7.20%	29,695,812
Jun 1, 2026	76.99	77.30	71.29	72.09	72.09	-5.29%	21,707,310
May 29, 2026	82.60	82.99	75.00	76.12	76.12	-5.66%	18,092,817
May 28, 2026	78.95	81.60	78.00	80.69	80.69	1.87%	15,390,624
May 27, 2026	84.00	84.77	78.84	79.21	79.21	-3.41%	20,125,840
May 26, 2026	84.00	86.02	80.91	82.01	82.01	-3.69%	18,299,531
May 25, 2026	88.00	88.70	82.00	85.15	85.15	-4.96%	26,406,540
May 22, 2026	82.44	90.56	82.44	89.59	89.59	7.95%	26,494,744
May 21, 2026	87.00	92.58	82.75	82.99	82.99	-3.39%	25,610,413
May 20, 2026	80.58	85.99	78.31	85.90	85.90	6.26%	20,386,630
May 19, 2026	86.01	87.00	77.00	80.84	80.84	-3.75%	28,272,378
May 18, 2026	82.60	85.98	81.50	83.99	83.99	0.47%	18,716,268
May 15, 2026	81.81	84.60	79.50	83.60	83.60	1.33%	23,205,890