SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.60	37.68	36.90	37.24	37.24	-0.96%	2,285,900
Jan 22, 2026	37.15	37.83	36.60	37.60	37.60	1.32%	2,636,200
Jan 21, 2026	36.69	37.29	36.00	37.11	37.11	0.73%	2,790,407
Jan 20, 2026	38.65	38.65	36.60	36.84	36.84	-4.78%	3,319,856
Jan 19, 2026	37.01	39.46	36.90	38.69	38.69	4.03%	4,454,238
Jan 16, 2026	38.01	38.49	37.09	37.19	37.19	-1.98%	2,528,848
Jan 15, 2026	38.14	38.95	37.58	37.94	37.94	-0.39%	3,286,238
Jan 14, 2026	37.90	39.99	36.90	38.09	38.09	0.37%	6,745,819
Jan 13, 2026	36.14	37.97	35.36	37.95	37.95	4.29%	5,671,791
Jan 12, 2026	36.80	36.82	36.12	36.39	36.39	-1.09%	3,755,686
Jan 9, 2026	35.27	36.96	35.04	36.79	36.79	3.63%	4,604,808
Jan 8, 2026	35.30	35.93	34.58	35.50	35.50	-0.50%	3,459,433
Jan 7, 2026	34.89	36.25	34.65	35.68	35.68	1.02%	2,821,080
Jan 6, 2026	36.11	36.78	35.28	35.32	35.32	-0.62%	3,354,019
Jan 5, 2026	35.15	35.60	34.80	35.54	35.54	1.14%	2,046,361
Dec 31, 2025	35.30	35.69	34.25	35.14	35.14	-0.96%	2,824,802
Dec 30, 2025	35.88	36.26	35.12	35.48	35.48	-0.48%	2,435,699
Dec 29, 2025	37.09	37.49	35.60	35.65	35.65	-3.91%	3,571,955
Dec 26, 2025	36.42	37.13	35.38	37.10	37.10	1.12%	3,647,057
Dec 25, 2025	38.18	38.25	36.43	36.69	36.69	-4.03%	4,718,249
Dec 24, 2025	38.17	38.75	37.66	38.23	38.23	-1.97%	4,240,852
Dec 23, 2025	37.38	39.00	37.10	39.00	39.00	2.17%	6,305,251
Dec 22, 2025	36.50	39.30	36.04	38.17	38.17	3.19%	8,284,416
Dec 19, 2025	34.88	37.50	34.48	36.99	36.99	6.14%	7,902,874
Dec 18, 2025	36.00	36.00	34.68	34.85	34.85	-4.70%	4,864,022
Dec 17, 2025	33.62	36.57	33.62	36.57	36.57	6.09%	8,167,293
Dec 16, 2025	34.22	34.74	33.21	34.47	34.47	0.38%	2,861,655
Dec 15, 2025	34.99	35.18	34.30	34.34	34.34	-1.41%	2,914,459
Dec 12, 2025	34.31	35.78	33.58	34.83	34.83	1.25%	5,927,911
Dec 11, 2025	33.24	35.88	33.05	34.40	34.40	5.42%	6,599,505
Dec 10, 2025	33.12	33.12	32.16	32.63	32.63	-1.48%	2,049,800
Dec 9, 2025	33.49	33.55	32.70	33.12	33.12	-1.05%	1,590,300
Dec 8, 2025	33.27	33.57	32.80	33.47	33.47	0.51%	2,132,655
Dec 5, 2025	33.22	33.37	31.92	33.30	33.30	-0.30%	2,713,362
Dec 4, 2025	33.24	34.89	32.57	33.40	33.40	1.03%	3,466,108
Dec 3, 2025	34.00	34.44	32.79	33.06	33.06	-1.64%	2,258,600
Dec 2, 2025	35.30	35.50	33.50	33.61	33.61	-4.73%	3,360,515
Dec 1, 2025	34.99	35.48	34.73	35.28	35.28	0.57%	3,472,298
Nov 28, 2025	35.00	35.35	34.26	35.08	35.08	-1.96%	4,815,600
Nov 27, 2025	32.60	36.66	32.21	35.78	35.78	9.75%	6,742,119
Nov 26, 2025	33.09	33.55	32.37	32.60	32.60	-1.51%	1,831,504
Nov 25, 2025	32.46	33.30	32.18	33.10	33.10	1.97%	2,330,609
Nov 24, 2025	34.00	34.33	31.58	32.46	32.46	-5.34%	4,678,864
Nov 21, 2025	33.96	35.36	33.46	34.29	34.29	-	4,173,496
Nov 20, 2025	33.79	35.30	33.39	34.29	34.29	2.14%	3,791,581
Nov 19, 2025	34.86	35.50	33.48	33.57	33.57	-2.98%	3,790,774
Nov 18, 2025	35.38	35.50	34.19	34.60	34.60	-2.20%	3,462,650
Nov 17, 2025	33.34	35.87	33.34	35.38	35.38	7.24%	6,425,402
Nov 14, 2025	32.69	33.60	32.55	32.99	32.99	0.43%	1,872,759
Nov 13, 2025	33.30	33.45	32.58	32.85	32.85	-0.67%	1,894,300