SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.73	28.83	27.73	27.96	27.96	-2.14%	593,600
Sep 29, 2026	28.16	28.68	27.88	28.57	28.57	1.46%	976,757
Sep 28, 2026	28.72	28.78	27.73	28.16	28.16	-2.22%	930,714
Sep 24, 2026	28.93	29.07	28.30	28.80	28.80	-0.03%	876,100
Sep 23, 2026	29.00	29.00	28.44	28.81	28.81	-0.55%	855,800
Sep 22, 2026	29.21	29.38	28.77	28.97	28.97	0.17%	818,157
Sep 21, 2026	28.76	29.09	28.45	28.92	28.92	1.08%	882,588
Sep 18, 2026	28.55	28.84	28.13	28.61	28.61	0.99%	750,600
Sep 17, 2026	27.89	28.38	27.71	28.33	28.33	1.14%	630,900
Sep 16, 2026	27.53	28.12	27.32	28.01	28.01	1.34%	824,000
Sep 15, 2026	28.27	29.25	27.56	27.64	27.64	-3.05%	1,030,200
Sep 14, 2026	28.76	29.50	28.21	28.51	28.51	1.31%	1,107,542
Sep 11, 2026	31.39	31.39	27.50	28.14	28.14	-3.13%	1,400,300
Sep 10, 2026	30.20	30.64	29.01	29.05	29.05	-3.33%	1,100,534
Sep 9, 2026	29.19	30.16	28.88	30.05	30.05	2.32%	1,182,235
Sep 8, 2026	29.40	29.60	29.05	29.37	29.37	-0.20%	903,600
Sep 7, 2026	29.79	29.98	29.20	29.43	29.43	-1.04%	1,156,757
Sep 4, 2026	30.73	31.07	29.61	29.74	29.74	-2.94%	1,337,200
Sep 3, 2026	31.47	31.71	30.00	30.64	30.64	-2.08%	1,518,836
Sep 2, 2026	32.19	32.19	31.10	31.29	31.29	-1.14%	905,209
Sep 1, 2026	31.76	32.31	31.35	31.65	31.65	-0.66%	1,158,700
Aug 31, 2026	30.64	31.95	30.23	31.86	31.86	2.97%	1,301,288
Aug 28, 2026	31.54	31.54	30.57	30.94	30.94	-1.87%	3,044,900
Aug 27, 2026	32.17	32.40	31.23	31.53	31.53	-1.31%	2,753,302
Aug 26, 2026	31.98	32.97	31.75	31.95	31.95	-1.08%	2,838,140
Aug 25, 2026	31.02	33.39	29.90	32.30	32.30	4.26%	3,820,426
Aug 24, 2026	30.41	31.55	30.05	30.98	30.98	1.31%	3,233,147
Aug 21, 2026	30.32	34.12	29.90	30.58	30.58	-0.52%	4,966,179
Aug 20, 2026	28.89	31.13	28.45	30.74	30.74	6.26%	3,023,053
Aug 19, 2026	28.12	29.60	28.01	28.93	28.93	1.83%	2,201,594
Aug 18, 2026	27.61	28.44	27.47	28.41	28.41	2.79%	1,184,344
Aug 17, 2026	27.30	27.82	26.95	27.64	27.64	1.73%	825,200
Aug 14, 2026	27.37	27.53	27.02	27.17	27.17	-0.62%	567,400
Aug 13, 2026	28.00	28.00	27.31	27.34	27.34	-2.04%	721,100
Aug 12, 2026	27.62	28.25	27.39	27.91	27.91	1.23%	1,030,021
Aug 11, 2026	27.69	27.95	26.92	27.57	27.57	-1.96%	1,589,469
Aug 10, 2026	26.47	28.29	26.26	28.12	28.12	7.70%	2,232,049
Aug 7, 2026	26.00	26.28	25.53	26.11	26.11	-0.08%	1,429,969
Aug 6, 2026	26.03	26.50	25.62	26.13	26.13	-0.19%	1,188,500
Aug 5, 2026	25.94	26.59	25.91	26.18	26.18	0.93%	1,453,100
Aug 4, 2026	25.71	26.29	25.65	25.94	25.94	1.29%	1,652,069
Aug 3, 2026	26.00	26.00	25.11	25.61	25.61	1.91%	1,606,800
Jul 31, 2026	25.18	25.39	24.55	25.13	25.13	1.33%	1,458,400
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%	3,429,436
Jul 28, 2026	23.18	25.25	22.70	24.92	24.92	8.30%	3,819,700
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%	1,002,302
Jul 22, 2026	22.52	22.70	21.70	21.86	21.86	-3.10%	1,296,990