SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	51.02	51.02	43.16	43.88	43.88	1.55%	30,470,865
Oct 15, 2026	44.17	44.77	43.00	43.21	43.21	-5.86%	30,624,488
Oct 14, 2026	46.97	47.49	45.83	45.90	45.90	-2.55%	22,041,035
Oct 13, 2026	45.91	47.90	44.26	47.10	47.10	-0.44%	34,119,112
Oct 12, 2026	49.02	49.35	47.13	47.31	47.31	-4.37%	27,786,297
Oct 9, 2026	51.02	51.11	46.75	49.47	49.47	-4.17%	47,045,891
Oct 8, 2026	52.19	54.27	51.11	51.62	51.62	0.76%	40,754,399
Sep 30, 2026	53.06	53.29	51.01	51.23	51.23	-2.70%	25,662,207
Sep 29, 2026	52.46	53.05	52.01	52.65	52.65	-0.28%	24,307,145
Sep 28, 2026	56.22	56.90	52.39	52.80	52.80	-7.85%	44,658,432
Sep 24, 2026	57.90	60.08	57.25	57.30	57.30	-1.22%	43,391,106
Sep 23, 2026	59.00	59.37	57.57	58.01	58.01	-1.98%	26,600,430
Sep 22, 2026	61.00	61.20	58.95	59.18	59.18	-0.84%	34,942,704
Sep 21, 2026	60.55	62.42	59.20	59.68	59.68	0.29%	47,613,333
Sep 18, 2026	58.80	59.88	57.82	59.51	59.51	3.28%	36,642,659
Sep 17, 2026	57.90	59.20	57.22	57.62	57.62	-1.47%	28,158,987
Sep 16, 2026	56.34	58.95	56.13	58.48	58.48	3.84%	34,338,921
Sep 15, 2026	56.99	57.47	56.20	56.32	56.32	-1.05%	23,584,688
Sep 14, 2026	56.65	57.92	55.20	56.92	56.92	0.16%	28,622,487
Sep 11, 2026	56.39	57.28	54.23	56.83	56.83	-0.23%	36,757,128
Sep 10, 2026	56.50	57.77	56.20	56.96	56.96	-0.16%	20,703,870
Sep 9, 2026	58.26	58.78	56.68	57.05	57.05	-0.85%	26,039,360
Sep 8, 2026	57.10	58.65	56.73	57.54	57.54	0.44%	31,628,808
Sep 7, 2026	56.00	57.88	55.99	57.29	57.29	1.98%	30,490,139
Sep 4, 2026	58.30	58.97	55.66	56.18	56.18	-2.55%	31,428,506
Sep 3, 2026	58.54	58.94	56.90	57.65	57.65	-0.72%	26,826,758
Sep 2, 2026	58.08	58.80	57.50	58.07	58.07	-1.64%	25,228,620
Sep 1, 2026	61.00	61.20	58.86	59.04	59.04	-3.55%	31,285,030
Aug 31, 2026	58.59	61.21	58.22	61.21	61.21	1.44%	39,003,530
Aug 28, 2026	61.67	63.20	60.21	60.34	60.34	-2.79%	60,393,457
Aug 27, 2026	59.70	62.20	59.51	62.07	62.07	4.11%	34,898,666
Aug 26, 2026	60.00	60.49	58.40	59.62	59.62	-0.37%	26,730,370
Aug 25, 2026	58.04	60.59	56.71	59.84	59.84	1.56%	35,684,617
Aug 24, 2026	60.52	61.00	57.54	58.92	58.92	-3.35%	41,942,559
Aug 21, 2026	58.76	61.78	58.58	60.96	60.96	2.25%	42,498,842
Aug 20, 2026	61.54	61.95	58.69	59.62	59.62	-1.18%	55,603,590
Aug 19, 2026	70.39	70.40	60.04	60.33	60.33	-13.38%	96,440,144
Aug 18, 2026	70.40	70.93	68.46	69.65	69.65	-1.07%	42,961,250
Aug 17, 2026	68.79	70.40	68.07	70.40	70.40	3.07%	45,638,070
Aug 14, 2026	67.69	68.99	66.34	68.30	68.30	1.50%	41,336,680
Aug 13, 2026	69.51	70.70	67.26	67.29	67.29	-1.88%	56,007,357
Aug 12, 2026	67.11	70.40	66.18	68.58	68.58	1.92%	55,972,838
Aug 11, 2026	65.98	69.85	64.75	67.29	67.29	-1.57%	67,470,628
Aug 10, 2026	69.70	69.99	65.55	68.36	68.36	0.35%	68,489,953
Aug 7, 2026	66.30	68.57	65.23	68.12	68.12	4.19%	80,281,373
Aug 6, 2026	62.17	66.94	62.17	65.38	65.38	2.24%	75,194,260
Aug 5, 2026	58.06	64.97	58.00	63.95	63.95	7.39%	75,371,560
Aug 4, 2026	57.99	60.30	56.22	59.55	59.55	5.40%	58,839,760
Aug 3, 2026	56.32	58.88	55.75	56.50	56.50	-1.70%	52,720,120
Jul 31, 2026	60.00	62.00	57.01	57.48	57.48	1.73%	66,843,281