SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	111.00	111.00	88.00	92.35	-	0.90%	51,154,124
Jun 1, 2026	96.89	98.35	91.18	91.53	91.53	-7.22%	97,953,170
May 29, 2026	111.00	112.48	95.51	98.65	98.65	-13.22%	139,792,576
May 28, 2026	109.74	115.80	106.98	113.68	113.68	1.52%	83,351,845
May 27, 2026	113.70	114.99	107.01	111.98	111.98	1.50%	91,188,810
May 26, 2026	115.81	116.40	108.69	110.33	110.33	-7.00%	99,064,470
May 25, 2026	122.00	124.55	113.80	118.63	118.63	-0.29%	112,120,302
May 22, 2026	106.00	120.60	104.06	118.98	118.98	8.66%	114,468,853
May 21, 2026	113.00	118.00	108.00	109.55	109.50	-2.54%	115,860,200
May 20, 2026	109.58	113.55	107.11	112.40	112.35	1.26%	85,978,170
May 19, 2026	111.97	114.36	108.68	111.00	110.95	-0.67%	91,811,720
May 18, 2026	102.38	117.00	101.50	111.75	111.70	12.19%	132,705,200
May 15, 2026	103.80	104.77	97.32	99.61	99.56	-2.83%	112,799,400
May 14, 2026	112.88	114.88	102.51	102.51	102.46	-9.84%	133,558,300
May 13, 2026	108.55	114.88	108.55	113.70	113.65	4.03%	87,022,110
May 12, 2026	117.65	118.17	107.50	109.30	109.25	-5.43%	116,088,000
May 11, 2026	106.80	116.60	105.78	115.57	115.52	14.03%	109,804,100
May 8, 2026	101.00	103.18	99.30	101.35	101.30	-0.30%	85,885,940
May 7, 2026	97.00	103.83	95.66	101.65	101.60	4.55%	108,643,200
May 6, 2026	92.00	100.40	91.01	97.23	97.19	6.50%	115,393,700
Apr 30, 2026	84.90	91.98	83.03	91.30	91.26	6.77%	122,837,700
Apr 29, 2026	87.22	88.42	83.20	85.51	85.47	-2.26%	102,559,000
Apr 28, 2026	88.00	90.97	85.60	87.49	87.45	-1.10%	94,912,640
Apr 27, 2026	81.18	91.00	81.18	88.46	88.42	8.81%	139,148,800
Apr 24, 2026	83.00	87.98	81.18	81.30	81.26	-2.53%	149,466,200
Apr 23, 2026	79.69	83.50	76.80	83.41	83.37	4.89%	129,969,900
Apr 22, 2026	77.10	79.97	75.75	79.52	79.48	3.22%	107,528,000
Apr 21, 2026	77.40	80.00	76.46	77.04	77.00	-0.98%	114,681,900
Apr 20, 2026	71.67	79.00	71.58	77.80	77.76	3.86%	154,459,300
Apr 17, 2026	69.01	75.29	68.70	74.91	74.88	7.32%	121,073,800
Apr 16, 2026	68.01	70.70	68.01	69.80	69.77	1.90%	75,138,770
Apr 15, 2026	68.96	71.84	67.60	68.50	68.47	-0.10%	117,985,400
Apr 14, 2026	64.26	68.62	63.81	68.57	68.54	7.92%	110,878,100
Apr 13, 2026	63.17	64.80	63.17	63.54	63.51	-0.70%	42,565,900
Apr 10, 2026	64.00	65.77	63.83	63.99	63.96	0.06%	58,478,050
Apr 9, 2026	64.30	64.79	62.92	63.95	63.92	-2.93%	60,756,760
Apr 8, 2026	62.56	65.88	62.55	65.88	65.85	8.57%	88,995,270
Apr 7, 2026	62.33	62.50	60.03	60.68	60.65	-1.76%	48,126,230
Apr 3, 2026	63.38	64.98	61.50	61.77	61.74	0.41%	67,694,150
Apr 2, 2026	62.73	64.25	60.93	61.52	61.49	-2.43%	57,814,640
Apr 1, 2026	66.00	66.20	62.70	63.05	63.02	-2.94%	80,137,810
Mar 31, 2026	64.13	68.83	63.60	64.96	64.93	1.00%	117,093,900
Mar 30, 2026	61.30	64.99	61.10	64.32	64.29	2.80%	86,690,310
Mar 27, 2026	61.70	63.50	60.52	62.57	62.54	-2.68%	75,127,730
Mar 26, 2026	65.60	66.00	62.51	64.29	64.26	3.00%	107,908,100
Mar 25, 2026	62.00	64.50	61.80	62.42	62.39	4.47%	66,826,190
Mar 24, 2026	60.22	60.39	57.87	59.75	59.72	0.91%	48,017,320
Mar 23, 2026	62.23	62.99	58.73	59.21	59.18	-5.42%	53,292,580
Mar 20, 2026	64.96	65.32	62.58	62.60	62.57	-2.69%	46,646,950
Mar 19, 2026	64.41	65.94	63.88	64.33	64.30	-2.87%	45,725,780