SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.60	49.30	46.60	48.60	-	1.23%	20,753,136
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
Jun 26, 2026	83.23	87.66	81.19	82.56	82.54	-1.95%	39,252,653
Jun 25, 2026	72.86	85.66	71.43	84.20	84.18	17.77%	49,284,876
Jun 24, 2026	66.43	73.27	66.22	71.49	71.47	6.99%	37,283,207
Jun 23, 2026	69.29	69.32	65.00	66.82	66.80	-3.36%	32,087,095
Jun 22, 2026	72.50	73.82	66.84	69.14	69.12	-4.63%	50,575,902
Jun 18, 2026	71.43	75.34	70.37	72.50	72.48	3.15%	45,407,431
Jun 17, 2026	66.86	72.14	66.44	70.29	70.27	1.44%	50,849,847
Jun 16, 2026	63.21	72.11	62.56	69.29	69.27	9.80%	50,829,911
Jun 15, 2026	58.93	63.21	58.07	63.10	63.08	9.64%	36,772,693
Jun 12, 2026	62.38	63.21	56.21	57.55	57.53	-6.20%	37,522,169
Jun 11, 2026	59.14	63.33	58.34	61.36	61.34	5.55%	39,193,433
Jun 10, 2026	59.60	60.64	56.62	58.13	58.11	-4.23%	24,850,069
Jun 9, 2026	55.00	61.35	53.57	60.69	60.68	12.83%	40,811,899
Jun 8, 2026	57.14	60.54	53.36	53.79	53.78	-9.35%	33,060,240
Jun 5, 2026	59.49	60.31	57.86	59.34	59.33	-0.34%	27,387,275