SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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