SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.26	50.50	44.26	46.61	46.61	-3.44%	61,261,305
Nov 12, 2026	51.00	51.10	48.20	48.27	48.27	-5.85%	73,367,669
Nov 11, 2026	50.66	52.30	49.20	51.27	51.27	0.87%	89,950,830
Nov 10, 2026	48.97	51.89	48.57	50.83	50.83	6.56%	105,303,680
Nov 9, 2026	44.26	50.76	44.25	47.70	47.70	12.77%	100,022,691
Nov 6, 2026	42.01	43.63	41.95	42.30	42.30	-6.68%	41,909,922
Nov 5, 2026	42.50	46.54	42.30	45.33	45.33	3.30%	54,263,896
Nov 4, 2026	40.32	44.00	39.20	43.88	43.88	8.56%	68,395,326
Nov 3, 2026	42.51	43.80	40.20	40.42	40.42	-5.82%	44,150,638
Nov 2, 2026	42.40	43.80	40.57	42.92	42.92	0.94%	55,439,840
Oct 30, 2026	45.83	47.39	42.52	42.52	42.52	-10.39%	83,952,161
Oct 29, 2026	45.39	49.73	44.28	47.45	47.45	4.56%	97,940,171
Oct 28, 2026	43.02	45.70	42.30	45.38	45.38	7.41%	41,203,071
Oct 27, 2026	45.07	45.75	42.13	42.25	42.25	-4.37%	26,342,770
Oct 26, 2026	45.02	46.50	44.03	44.18	44.18	-3.09%	29,695,889
Oct 23, 2026	43.76	45.98	41.08	45.59	45.59	2.54%	44,042,455
Oct 22, 2026	46.50	47.46	44.45	44.46	44.46	-4.20%	35,090,832
Oct 21, 2026	48.30	48.51	46.06	46.41	46.41	1.18%	36,249,699
Oct 20, 2026	43.51	46.68	42.90	45.87	45.87	6.01%	39,294,064
Oct 19, 2026	43.64	43.96	41.61	43.27	43.27	-1.39%	26,431,267
Oct 16, 2026	44.23	45.77	43.16	43.88	43.88	1.55%	30,229,265
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