SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.18	25.39	24.55	25.13	25.13	1.33%	1,461,100
Jul 30, 2026	25.27	25.84	24.41	24.80	24.80	-2.36%	2,082,400
Jul 29, 2026	25.13	25.84	24.33	25.40	25.40	1.93%	3,432,636
Jul 28, 2026	23.18	25.25	22.70	24.92	24.92	8.30%	3,823,200
Jul 27, 2026	22.34	23.62	22.34	23.01	23.01	4.50%	1,897,700
Jul 24, 2026	22.58	22.58	21.65	22.02	22.02	-2.35%	788,900
Jul 23, 2026	21.84	22.58	21.69	22.55	22.55	3.16%	1,002,502
Jul 22, 2026	22.52	22.70	21.70	21.86	21.86	-3.10%	1,296,990
Jul 21, 2026	22.68	22.80	20.71	22.56	22.56	-0.53%	1,833,900
Jul 20, 2026	23.62	24.17	21.98	22.68	22.68	-2.66%	1,407,100
Jul 17, 2026	24.16	24.55	23.12	23.30	23.30	-4.08%	1,435,600
Jul 16, 2026	23.98	24.79	23.70	24.29	24.29	0.70%	1,062,900
Jul 15, 2026	23.69	25.18	23.38	24.12	24.12	0.84%	1,620,300
Jul 14, 2026	22.90	24.11	22.45	23.92	23.92	4.18%	1,472,500
Jul 13, 2026	24.20	24.25	22.87	22.96	22.96	-4.53%	1,292,900
Jul 10, 2026	23.72	24.55	23.20	24.05	24.05	1.35%	1,369,800
Jul 9, 2026	24.01	24.01	23.06	23.73	23.73	-0.50%	1,093,900
Jul 8, 2026	24.29	24.30	23.60	23.85	23.85	-1.69%	1,130,600
Jul 7, 2026	25.17	25.52	24.01	24.26	24.26	-3.65%	1,181,900
Jul 6, 2026	25.86	26.31	25.02	25.18	25.18	-2.37%	1,536,100
Jul 3, 2026	25.35	26.20	25.25	25.79	25.79	2.50%	1,501,200
Jul 2, 2026	25.47	25.98	25.06	25.16	25.16	-1.06%	1,483,500
Jul 1, 2026	24.78	25.90	24.72	25.43	25.43	2.01%	1,774,700
Jun 30, 2026	25.01	25.31	24.43	24.93	24.93	-0.99%	1,032,200
Jun 29, 2026	25.26	25.52	24.22	25.18	25.18	-0.28%	1,389,770
Jun 26, 2026	25.61	25.99	25.03	25.25	25.25	-2.92%	1,243,496
Jun 25, 2026	26.31	27.00	25.80	26.01	26.01	-2.40%	1,412,196
Jun 24, 2026	28.41	28.78	26.41	26.65	26.65	-6.20%	2,097,000
Jun 23, 2026	27.10	28.97	26.88	28.41	28.41	4.49%	2,643,800
Jun 22, 2026	27.23	27.36	26.11	27.19	27.19	-0.15%	2,010,097
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