SHE:300806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	86.32	88.50	82.00	82.50	82.50	-5.38%	17,823,400
May 13, 2026	84.00	87.74	81.90	87.19	87.19	1.47%	22,289,030
May 12, 2026	90.00	90.49	85.33	85.93	85.93	-5.45%	23,320,410
May 11, 2026	85.50	92.00	82.08	90.88	90.88	6.92%	29,299,910
May 8, 2026	82.11	85.88	79.53	85.00	85.00	2.37%	21,283,930
May 7, 2026	83.41	85.00	78.56	83.03	83.03	3.84%	21,481,410
May 6, 2026	77.00	83.43	75.41	79.96	79.96	7.76%	22,849,030
Apr 30, 2026	74.00	74.80	72.15	74.20	74.20	0.83%	17,188,380
Apr 29, 2026	72.01	74.66	71.10	73.59	73.59	2.19%	17,245,460
Apr 28, 2026	71.18	73.92	69.00	72.01	72.01	2.00%	16,202,340
Apr 27, 2026	69.46	74.00	67.54	70.60	70.60	2.95%	22,888,070
Apr 24, 2026	66.66	69.49	66.08	68.58	68.58	2.18%	20,235,220
Apr 23, 2026	70.10	70.75	66.66	67.12	67.12	-3.42%	19,866,970
Apr 22, 2026	70.00	70.95	68.04	69.50	69.50	0.16%	17,706,080
Apr 21, 2026	67.90	70.48	67.50	69.39	69.39	1.48%	24,816,930
Apr 20, 2026	65.27	68.97	64.00	68.38	68.38	4.76%	34,597,160
Apr 17, 2026	55.63	65.27	54.76	65.27	65.27	20.00%	35,509,060
Apr 16, 2026	51.34	55.80	51.32	54.39	54.39	4.70%	22,987,680
Apr 15, 2026	52.58	53.73	51.66	51.95	51.95	-1.01%	11,063,810
Apr 14, 2026	50.55	54.41	48.51	52.48	52.48	4.38%	21,611,810
Apr 13, 2026	49.00	50.68	48.85	50.28	50.28	1.88%	11,381,770
Apr 10, 2026	51.05	52.18	49.23	49.35	49.35	-2.62%	17,911,320
Apr 9, 2026	48.80	51.89	48.47	50.68	50.68	2.74%	15,806,980
Apr 8, 2026	46.68	49.80	46.58	49.33	49.33	7.57%	16,411,770
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%	15,254,160
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