SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.06	27.75	26.81	27.23	27.23	-0.37%	1,271,900
Jun 17, 2026	27.83	28.30	27.21	27.33	27.33	-2.39%	1,379,600
Jun 16, 2026	27.67	28.35	27.08	28.00	28.00	0.90%	1,576,300
Jun 15, 2026	27.87	28.40	27.32	27.75	27.75	0.14%	1,457,800
Jun 12, 2026	27.20	28.51	26.65	27.71	27.71	2.86%	1,939,600
Jun 11, 2026	27.79	27.79	26.35	26.94	26.94	-2.14%	1,507,700
Jun 10, 2026	28.57	28.95	27.16	27.53	27.53	-4.18%	1,425,500
Jun 9, 2026	28.80	29.17	28.39	28.73	28.73	0.45%	1,760,800
Jun 8, 2026	29.18	29.96	28.14	28.60	28.60	-2.99%	1,752,300
Jun 5, 2026	29.57	30.02	28.60	29.48	29.48	-0.27%	1,672,099
Jun 4, 2026	29.79	31.20	29.22	29.71	29.56	-0.93%	2,315,640
Jun 3, 2026	29.49	30.80	29.02	29.99	29.84	1.42%	2,306,115
Jun 2, 2026	30.92	31.34	29.00	29.57	29.42	-4.80%	2,842,404
Jun 1, 2026	31.17	31.55	30.09	31.06	30.90	1.17%	1,839,504
May 29, 2026	32.65	33.83	30.51	30.70	30.55	-5.68%	2,097,385
May 28, 2026	32.30	32.97	31.33	32.55	32.39	1.37%	1,591,300
May 27, 2026	32.03	32.80	31.28	32.11	31.95	-0.46%	2,003,000
May 26, 2026	32.90	34.22	31.72	32.26	32.10	-0.65%	2,317,824
May 25, 2026	33.97	34.40	32.18	32.47	32.31	-4.42%	1,971,901
May 22, 2026	32.88	34.20	32.72	33.97	33.80	3.32%	2,382,603
May 21, 2026	34.39	35.00	32.47	32.88	32.71	-4.34%	1,985,700
May 20, 2026	34.70	34.70	33.51	34.37	34.20	-0.95%	1,320,952
May 19, 2026	34.50	35.50	34.12	34.70	34.52	-	1,099,800
May 18, 2026	34.30	35.02	33.88	34.70	34.52	1.17%	1,296,500
May 15, 2026	34.76	35.24	34.00	34.30	34.13	-1.35%	1,848,800
May 14, 2026	35.17	35.68	34.50	34.77	34.59	-1.14%	1,459,800
May 13, 2026	35.50	35.64	34.71	35.17	34.99	-0.76%	1,881,900
May 12, 2026	36.58	36.61	35.22	35.44	35.26	-3.14%	2,090,900
May 11, 2026	36.97	37.04	36.20	36.59	36.41	-1.05%	1,625,100
May 8, 2026	36.44	36.99	35.72	36.98	36.79	1.40%	2,193,273
May 7, 2026	35.90	36.68	35.54	36.47	36.29	1.90%	2,610,542
May 6, 2026	35.98	36.01	35.30	35.79	35.61	0.45%	2,150,200
Apr 30, 2026	35.07	35.95	34.80	35.63	35.45	1.80%	1,701,299
Apr 29, 2026	34.59	35.42	34.46	35.00	34.82	0.92%	1,683,700
Apr 28, 2026	35.55	36.00	34.39	34.68	34.50	-2.45%	1,917,000
Apr 27, 2026	35.31	36.00	34.50	35.55	35.37	0.82%	1,914,896
Apr 24, 2026	34.70	35.36	34.30	35.26	35.08	0.74%	1,673,284
Apr 23, 2026	35.68	36.20	34.90	35.00	34.82	-1.82%	2,265,200
Apr 22, 2026	35.01	36.60	34.65	35.65	35.47	0.96%	2,835,300
Apr 21, 2026	36.09	36.09	34.83	35.31	35.13	-2.19%	3,791,906
Apr 20, 2026	33.45	37.98	32.98	36.10	35.92	8.54%	7,081,492
Apr 17, 2026	33.18	33.77	32.72	33.26	33.09	0.33%	1,388,706
Apr 16, 2026	32.65	33.43	32.40	33.15	32.98	2.16%	1,493,200
Apr 15, 2026	33.16	33.40	32.41	32.45	32.29	-2.14%	1,114,100
Apr 14, 2026	32.61	33.35	32.17	33.16	32.99	2.54%	1,809,100
Apr 13, 2026	32.27	32.46	31.83	32.34	32.18	-0.49%	966,400
Apr 10, 2026	32.14	32.71	31.97	32.50	32.34	1.12%	1,509,900
Apr 9, 2026	32.15	32.75	31.59	32.14	31.98	-0.40%	1,282,200
Apr 8, 2026	32.50	32.60	31.86	32.27	32.11	1.93%	1,444,200
Apr 7, 2026	30.87	31.89	30.66	31.66	31.50	1.93%	1,595,000