SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	61.05	62.20	55.55	56.50	56.50	-8.29%	64,470,010
Jul 29, 2026	62.40	64.09	59.46	61.61	61.61	-1.27%	51,994,504
Jul 28, 2026	64.64	66.36	61.85	62.40	62.40	-6.39%	45,093,360
Jul 27, 2026	63.35	66.67	62.00	66.66	66.66	6.54%	55,080,551
Jul 24, 2026	64.94	65.88	62.39	62.57	62.57	-5.88%	48,000,083
Jul 23, 2026	65.02	69.00	64.70	66.48	66.48	3.26%	68,051,838
Jul 22, 2026	66.60	69.25	63.87	64.38	64.38	-6.03%	68,546,860
Jul 21, 2026	64.31	68.98	55.78	68.51	68.51	8.44%	97,443,928
Jul 20, 2026	72.50	72.96	60.44	63.18	63.18	-9.11%	81,196,482
Jul 17, 2026	77.56	78.50	69.12	69.51	69.51	-12.07%	74,336,470
Jul 16, 2026	81.38	85.24	77.90	79.05	79.05	-5.81%	56,984,275