SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	61.70	64.25	60.93	61.48	-	-2.49%	56,759,253
Apr 1, 2026	66.00	66.20	62.70	63.05	63.05	-2.94%	80,137,810
Mar 31, 2026	64.13	68.83	63.60	64.96	64.96	1.00%	117,093,900
Mar 30, 2026	61.30	64.99	61.10	64.32	64.32	2.80%	86,690,310
Mar 27, 2026	61.70	63.50	60.52	62.57	62.57	-2.68%	75,127,730
Mar 26, 2026	65.60	66.00	62.51	64.29	64.29	3.00%	107,908,100
Mar 25, 2026	62.00	64.50	61.80	62.42	62.42	4.47%	66,826,190
Mar 24, 2026	60.22	60.39	57.87	59.75	59.75	0.91%	48,017,320
Mar 23, 2026	62.23	62.99	58.73	59.21	59.21	-5.42%	53,292,580
Mar 20, 2026	64.96	65.32	62.58	62.60	62.60	-2.69%	46,646,950
Mar 19, 2026	64.41	65.94	63.88	64.33	64.33	-2.87%	45,725,780
Mar 18, 2026	63.73	66.50	62.57	66.23	66.23	5.76%	66,404,530
Mar 17, 2026	65.50	65.80	62.35	62.62	62.62	-3.72%	40,130,210
Mar 16, 2026	63.10	65.15	62.35	65.04	65.04	1.42%	53,564,500
Mar 13, 2026	66.52	66.95	63.92	64.13	64.13	-4.35%	58,538,730
Mar 12, 2026	68.06	69.20	66.12	67.05	67.05	-2.26%	52,273,140
Mar 11, 2026	71.02	71.16	68.33	68.60	68.60	-2.38%	53,484,590
Mar 10, 2026	69.95	71.98	69.66	70.27	70.27	1.49%	58,705,412
Mar 9, 2026	68.00	69.48	66.21	69.24	69.24	-	63,663,750
Mar 6, 2026	69.60	70.99	68.60	69.24	69.24	-0.97%	50,493,692
Mar 5, 2026	70.57	70.99	68.26	69.92	69.92	1.33%	62,454,950
Mar 4, 2026	68.50	71.00	68.37	69.00	69.00	0.73%	63,712,737
Mar 3, 2026	78.00	78.00	68.10	68.50	68.50	-12.66%	119,539,700
Mar 2, 2026	76.59	81.69	76.12	78.43	78.43	2.40%	112,757,700
Feb 27, 2026	74.90	78.77	74.27	76.59	76.59	1.75%	95,384,990
Feb 26, 2026	73.53	76.18	72.80	75.27	75.27	0.86%	75,274,670
Feb 25, 2026	73.05	75.75	71.58	74.63	74.63	2.12%	88,039,700
Feb 24, 2026	73.31	74.84	72.02	73.08	73.08	-0.16%	57,589,130
Feb 13, 2026	74.81	76.95	73.20	73.20	73.20	-2.59%	65,733,558
Feb 12, 2026	75.98	76.80	74.67	75.15	75.15	-1.38%	82,081,160
Feb 11, 2026	78.81	81.68	76.20	76.20	76.20	-3.30%	94,993,560
Feb 10, 2026	81.50	81.80	77.01	78.80	78.80	-4.08%	92,860,730
Feb 9, 2026	80.99	83.00	77.99	82.15	82.15	3.40%	117,670,600
Feb 6, 2026	78.66	83.73	78.66	79.45	79.45	2.09%	121,004,645
Feb 5, 2026	76.00	80.25	75.55	77.82	77.82	-1.31%	108,308,400
Feb 4, 2026	87.72	88.99	78.00	78.85	78.85	-11.87%	192,055,100
Feb 3, 2026	81.80	89.50	79.20	89.47	89.47	13.12%	188,963,400
Feb 2, 2026	83.09	86.20	79.00	79.09	79.09	-1.17%	139,257,300
Jan 30, 2026	83.00	84.52	79.08	80.03	80.03	-1.30%	120,030,200
Jan 29, 2026	81.00	84.66	80.60	81.08	81.08	-1.30%	114,407,000
Jan 28, 2026	86.26	86.60	80.50	82.15	82.15	-2.60%	127,919,948
Jan 27, 2026	82.28	88.01	82.25	84.34	84.34	0.29%	141,610,200
Jan 26, 2026	89.91	91.90	82.57	84.10	84.10	-10.05%	186,068,300
Jan 23, 2026	82.00	94.58	81.00	93.50	93.50	15.43%	198,582,700
Jan 22, 2026	73.05	81.48	72.10	81.00	81.00	10.49%	193,224,100
Jan 21, 2026	80.00	82.05	73.03	73.31	73.31	-10.16%	199,751,700
Jan 20, 2026	81.00	83.50	75.80	81.60	81.60	4.28%	175,260,200
Jan 19, 2026	77.70	83.00	77.70	78.25	78.25	-1.45%	144,517,000
Jan 16, 2026	79.00	82.39	77.45	79.40	79.40	3.45%	173,162,455
Jan 15, 2026	75.40	79.43	74.15	76.75	76.75	1.93%	162,146,626