SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.88	32.88	31.62	31.86	-	-0.78%	821,400
May 27, 2026	32.03	32.80	31.28	32.11	32.11	-0.46%	2,003,000
May 26, 2026	32.90	34.22	31.72	32.26	32.26	-0.65%	2,317,824
May 25, 2026	33.97	34.40	32.18	32.47	32.47	-4.42%	1,971,901
May 22, 2026	32.88	34.20	32.72	33.97	33.97	3.32%	2,382,603
May 21, 2026	34.39	35.00	32.47	32.88	32.88	-4.34%	1,985,700
May 20, 2026	34.70	34.70	33.51	34.37	34.37	-0.95%	1,320,952
May 19, 2026	34.50	35.50	34.12	34.70	34.70	-	1,099,800
May 18, 2026	34.30	35.02	33.88	34.70	34.70	1.17%	1,296,500
May 15, 2026	34.76	35.24	34.00	34.30	34.30	-1.35%	1,848,800
May 14, 2026	35.17	35.68	34.50	34.77	34.77	-1.14%	1,459,800
May 13, 2026	35.50	35.64	34.71	35.17	35.17	-0.76%	1,881,900
May 12, 2026	36.58	36.61	35.22	35.44	35.44	-3.14%	2,090,900
May 11, 2026	36.97	37.04	36.20	36.59	36.59	-1.05%	1,625,100
May 8, 2026	36.44	36.99	35.72	36.98	36.98	1.40%	2,193,273
May 7, 2026	35.90	36.68	35.54	36.47	36.47	1.90%	2,610,542
May 6, 2026	35.98	36.01	35.30	35.79	35.79	0.45%	2,150,200
Apr 30, 2026	35.07	35.95	34.80	35.63	35.63	1.80%	1,701,299
Apr 29, 2026	34.59	35.42	34.46	35.00	35.00	0.92%	1,683,700
Apr 28, 2026	35.55	36.00	34.39	34.68	34.68	-2.45%	1,917,000
Apr 27, 2026	35.31	36.00	34.50	35.55	35.55	0.82%	1,914,896
Apr 24, 2026	34.70	35.36	34.30	35.26	35.26	0.74%	1,673,284
Apr 23, 2026	35.68	36.20	34.90	35.00	35.00	-1.82%	2,265,200
Apr 22, 2026	35.01	36.60	34.65	35.65	35.65	0.96%	2,835,300
Apr 21, 2026	36.09	36.09	34.83	35.31	35.31	-2.19%	3,791,906
Apr 20, 2026	33.45	37.98	32.98	36.10	36.10	8.54%	7,081,492
Apr 17, 2026	33.18	33.77	32.72	33.26	33.26	0.33%	1,388,706
Apr 16, 2026	32.65	33.43	32.40	33.15	33.15	2.16%	1,493,200
Apr 15, 2026	33.16	33.40	32.41	32.45	32.45	-2.14%	1,114,100
Apr 14, 2026	32.61	33.35	32.17	33.16	33.16	2.54%	1,809,100
Apr 13, 2026	32.27	32.46	31.83	32.34	32.34	-0.49%	966,400
Apr 10, 2026	32.14	32.71	31.97	32.50	32.50	1.12%	1,509,900
Apr 9, 2026	32.15	32.75	31.59	32.14	32.14	-0.40%	1,282,200
Apr 8, 2026	32.50	32.60	31.86	32.27	32.27	1.93%	1,444,200
Apr 7, 2026	30.87	31.89	30.66	31.66	31.66	1.93%	1,595,000
Apr 3, 2026	31.58	31.87	30.55	31.06	31.06	-0.67%	1,793,649
Apr 2, 2026	31.46	32.15	31.10	31.27	31.27	-1.11%	2,438,006
Apr 1, 2026	33.29	33.43	30.80	31.62	31.62	-5.47%	4,424,300
Mar 31, 2026	32.04	34.19	31.79	33.45	33.45	5.02%	4,507,917
Mar 30, 2026	30.72	31.90	30.66	31.85	31.85	2.31%	1,388,050
Mar 27, 2026	31.05	31.78	30.72	31.13	31.13	0.16%	1,254,433
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