SHE:300906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	27.85	27.85	26.15	26.88	26.88	3.23%	1,054,200
Oct 27, 2026	27.87	28.23	26.03	26.04	26.04	-4.34%	1,478,300
Oct 26, 2026	27.83	28.30	27.00	27.22	27.22	-3.48%	1,189,400
Oct 23, 2026	27.85	28.37	26.03	28.20	28.20	1.48%	1,942,165
Oct 22, 2026	28.68	29.22	27.50	27.79	27.79	-3.10%	1,146,603
Oct 21, 2026	28.82	29.25	28.28	28.68	28.68	-0.03%	1,249,412
Oct 20, 2026	28.18	29.02	27.64	28.69	28.69	2.21%	1,418,019
Oct 19, 2026	28.43	28.88	27.24	28.07	28.07	-2.37%	1,714,800
Oct 16, 2026	29.49	29.79	28.58	28.75	28.75	-1.84%	2,007,088
Oct 15, 2026	28.60	30.06	28.38	29.29	29.29	0.24%	2,928,040
Oct 14, 2026	28.41	29.89	27.80	29.22	29.22	1.99%	2,667,500
Oct 13, 2026	26.56	29.47	25.85	28.65	28.65	7.34%	2,993,172
Oct 12, 2026	27.73	27.76	26.68	26.69	26.69	-3.40%	746,661
Oct 9, 2026	27.79	27.79	26.41	27.63	27.63	-0.54%	1,077,100
Oct 8, 2026	27.97	28.67	27.56	27.78	27.78	-0.64%	1,132,100
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