SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	76.24	80.50	73.70	75.30	75.30	1.62%	202,423,400
Jan 13, 2026	78.02	80.39	70.00	74.10	74.10	-10.84%	215,863,700
Jan 12, 2026	78.59	88.47	76.86	83.11	83.11	10.59%	214,709,500
Jan 9, 2026	77.96	81.60	73.00	75.15	75.15	-1.38%	212,160,300
Jan 8, 2026	68.00	76.80	67.19	76.20	76.20	13.71%	168,693,795
Jan 7, 2026	62.34	68.80	61.61	67.01	67.01	4.51%	175,430,100
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