SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.21	34.37	33.05	34.16	34.16	3.05%	1,391,100
Mar 5, 2026	33.64	34.24	33.09	33.15	33.15	0.06%	1,297,700
Mar 4, 2026	32.92	33.76	32.65	33.13	33.13	-0.18%	1,324,800
Mar 3, 2026	34.43	34.95	33.01	33.19	33.19	-3.57%	1,511,015
Mar 2, 2026	35.85	35.94	34.30	34.42	34.42	-4.94%	2,014,094
Feb 27, 2026	36.32	36.69	35.80	36.21	36.21	-0.96%	1,271,000
Feb 26, 2026	36.39	36.66	35.90	36.56	36.56	0.58%	1,204,606
Feb 25, 2026	36.48	36.58	35.92	36.35	36.35	-0.14%	1,230,994
Feb 24, 2026	35.97	36.79	35.97	36.40	36.40	1.68%	1,057,900
Feb 13, 2026	36.09	36.75	35.78	35.80	35.80	-0.58%	1,013,700
Feb 12, 2026	35.94	36.46	35.56	36.01	36.01	0.19%	1,140,600
Feb 11, 2026	35.90	36.06	35.37	35.94	35.94	0.11%	1,035,200
Feb 10, 2026	36.09	36.09	35.55	35.90	35.90	-0.86%	1,283,400
Feb 9, 2026	36.19	36.46	35.72	36.21	36.21	0.86%	1,411,849
Feb 6, 2026	35.45	36.50	34.91	35.90	35.90	1.18%	1,801,300
Feb 5, 2026	35.46	36.67	34.84	35.48	35.48	1.05%	2,377,242
Feb 4, 2026	35.82	35.99	35.01	35.11	35.11	-1.10%	1,498,486
Feb 3, 2026	35.01	36.21	34.59	35.50	35.50	4.08%	2,234,202
Feb 2, 2026	34.53	35.52	34.02	34.11	34.11	-1.22%	1,413,400
Jan 30, 2026	33.86	34.73	33.72	34.53	34.53	0.96%	1,266,724
Jan 29, 2026	34.66	35.15	33.67	34.20	34.20	-1.36%	1,777,088
Jan 28, 2026	35.58	35.71	34.51	34.67	34.67	-2.56%	1,813,300
Jan 27, 2026	36.25	36.53	34.52	35.58	35.58	-2.79%	2,394,600
Jan 26, 2026	37.71	37.99	36.31	36.60	36.60	-1.72%	2,101,652
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