SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.94	32.58	30.68	31.08	31.08	-2.39%	1,234,900
Mar 25, 2026	31.17	31.94	30.90	31.84	31.84	3.11%	1,162,000
Mar 24, 2026	30.20	30.96	29.50	30.88	30.88	5.57%	1,602,080
Mar 23, 2026	31.10	31.42	28.85	29.25	29.25	-7.61%	1,717,107
Mar 20, 2026	32.24	32.55	31.60	31.66	31.66	-1.77%	1,219,200
Mar 19, 2026	32.75	33.23	32.05	32.23	32.23	-2.60%	1,078,600
Mar 18, 2026	32.76	33.16	32.43	33.09	33.09	1.63%	872,700
Mar 17, 2026	33.32	33.57	32.56	32.56	32.56	-2.02%	777,900
Mar 16, 2026	33.05	33.58	32.69	33.23	33.23	0.09%	818,400
Mar 13, 2026	33.11	33.95	32.98	33.20	33.20	-0.45%	817,442
Mar 12, 2026	34.01	34.21	33.21	33.35	33.35	-2.03%	1,048,900
Mar 11, 2026	34.43	34.83	33.82	34.04	34.04	-1.13%	1,049,100
Mar 10, 2026	33.68	34.46	33.60	34.43	34.43	3.27%	1,147,200
Mar 9, 2026	33.62	33.96	32.96	33.34	33.34	-2.40%	1,551,200
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