SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	55.40	68.39	55.40	67.15	-	4.73%	115,506,920
Jan 6, 2026	63.50	64.98	60.47	64.12	64.12	-2.27%	186,857,600
Jan 5, 2026	62.00	67.68	61.00	65.61	65.61	5.82%	211,456,800
Dec 31, 2025	55.40	62.00	54.73	62.00	62.00	16.98%	204,514,000
Dec 30, 2025	52.92	56.53	51.88	53.00	53.00	3.21%	186,961,800
Dec 29, 2025	50.54	53.60	49.88	51.35	51.35	0.10%	160,315,900
Dec 26, 2025	50.00	53.85	49.85	51.30	51.30	1.18%	179,698,000
Dec 25, 2025	44.94	52.27	44.70	50.70	50.70	13.35%	174,146,387
Dec 24, 2025	37.60	45.50	37.13	44.73	44.73	17.96%	166,096,900
Dec 23, 2025	39.38	40.19	37.58	37.92	37.92	-2.67%	86,783,275
Dec 22, 2025	39.30	40.50	38.56	38.96	38.96	2.45%	103,842,100
Dec 19, 2025	36.56	39.40	36.56	38.03	38.03	4.74%	72,924,530
Dec 18, 2025	35.25	38.32	35.22	36.31	36.31	1.54%	73,207,430
Dec 17, 2025	35.98	36.49	35.08	35.76	35.76	-1.51%	57,817,520
Dec 16, 2025	37.90	38.03	35.02	36.31	36.31	-4.32%	90,513,500
Dec 15, 2025	36.01	38.48	35.45	37.95	37.95	5.56%	96,676,860
Dec 12, 2025	35.09	36.71	34.51	35.95	35.95	1.87%	74,768,050
Dec 11, 2025	34.60	37.20	34.28	35.29	35.29	2.89%	92,590,850
Dec 10, 2025	34.16	35.80	33.34	34.30	34.30	1.42%	48,372,600
Dec 9, 2025	34.40	34.66	33.56	33.82	33.82	-0.09%	38,360,710
Dec 8, 2025	35.00	35.77	33.50	33.85	33.85	3.30%	66,081,840
Dec 5, 2025	31.17	33.55	30.73	32.77	32.77	4.96%	43,361,130
Dec 4, 2025	30.95	31.58	30.71	31.22	31.22	0.64%	20,710,208
Dec 3, 2025	31.93	31.98	30.90	31.02	31.02	-3.45%	34,440,570
Dec 2, 2025	31.55	33.45	31.51	32.13	32.13	0.94%	51,157,250
Dec 1, 2025	31.69	32.30	30.81	31.83	31.83	0.92%	41,277,370
Nov 28, 2025	30.41	32.18	30.40	31.54	31.54	3.75%	40,732,400
Nov 27, 2025	30.81	31.44	30.03	30.40	30.40	-1.81%	35,351,260
Nov 26, 2025	29.30	32.45	29.00	30.96	30.96	5.74%	61,999,660
Nov 25, 2025	28.80	29.83	28.67	29.28	29.28	2.66%	36,224,750
Nov 24, 2025	28.16	28.81	27.89	28.52	28.52	1.89%	27,538,713
Nov 21, 2025	28.97	29.50	27.90	27.99	27.99	-5.60%	36,075,500
Nov 20, 2025	30.42	30.58	29.52	29.65	29.65	-1.36%	22,157,930
Nov 19, 2025	30.53	30.64	29.74	30.06	30.06	-1.51%	25,496,210
Nov 18, 2025	30.87	31.07	30.28	30.52	30.52	-1.77%	27,967,950
Nov 17, 2025	31.06	31.39	30.79	31.07	31.07	-0.51%	26,438,660
Nov 14, 2025	32.69	32.70	31.20	31.23	31.23	-4.84%	50,623,690
Nov 13, 2025	33.75	34.00	32.62	32.82	32.82	-3.70%	51,959,230
Nov 12, 2025	33.15	35.34	33.15	34.08	34.08	4.09%	80,282,040
Nov 11, 2025	32.89	33.20	31.74	32.74	32.74	0.03%	57,328,900
Nov 10, 2025	34.81	35.24	32.49	32.73	32.73	-5.19%	70,459,660
Nov 7, 2025	35.41	35.70	34.47	34.52	34.52	-3.84%	39,030,950
Nov 6, 2025	35.17	36.29	34.11	35.90	35.90	2.13%	60,595,300
Nov 5, 2025	34.32	35.58	34.11	35.15	35.15	-0.17%	50,699,250
Nov 4, 2025	36.44	36.55	35.00	35.21	35.21	-5.70%	67,293,050
Nov 3, 2025	35.79	37.80	35.51	37.34	37.34	4.39%	111,441,800
Oct 31, 2025	35.90	36.34	34.00	35.77	35.77	0.76%	104,013,300
Oct 30, 2025	33.07	37.28	32.58	35.50	35.50	7.41%	138,170,900
Oct 29, 2025	31.40	34.20	31.40	33.05	33.05	3.83%	96,561,970
Oct 28, 2025	31.00	32.17	30.87	31.83	31.83	1.27%	70,803,520