SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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