SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	95.00	96.00	83.83	83.93	83.93	-6.43%	63,276,683
Jul 14, 2026	84.66	89.95	80.18	89.70	89.70	3.93%	71,275,399
Jul 13, 2026	96.00	96.99	86.31	86.31	86.31	-13.15%	87,875,324
Jul 10, 2026	98.87	109.63	95.33	99.38	99.38	-0.33%	132,671,153
Jul 9, 2026	91.02	100.45	87.29	99.71	99.71	10.94%	65,320,050
Jul 8, 2026	94.80	94.90	89.68	89.88	89.88	-3.77%	51,155,241
Jul 7, 2026	93.00	96.60	92.20	93.40	93.40	-0.29%	45,310,290
Jul 6, 2026	102.91	104.60	93.38	93.67	93.67	-8.70%	70,186,669
Jul 3, 2026	101.00	107.18	100.99	102.60	102.60	1.57%	65,032,737
Jul 2, 2026	106.50	108.77	100.80	101.01	101.01	-9.94%	75,302,017
Jul 1, 2026	120.50	123.36	109.64	112.16	112.16	-5.95%	100,256,445
Jun 30, 2026	117.01	120.77	113.75	119.25	119.25	2.14%	83,613,358
Jun 29, 2026	121.40	129.44	115.93	116.75	116.75	-1.22%	116,166,100
Jun 26, 2026	114.63	121.40	113.12	118.19	118.19	1.25%	117,470,600
Jun 25, 2026	103.00	117.56	102.30	116.73	116.73	13.20%	155,929,800
Jun 24, 2026	94.24	104.88	93.18	103.12	103.12	8.00%	104,059,485
Jun 23, 2026	95.91	98.79	93.00	95.48	95.48	-3.87%	86,863,830
Jun 22, 2026	105.45	108.78	97.50	99.32	99.32	-7.57%	125,446,798
Jun 18, 2026	102.50	110.80	101.58	107.45	107.45	1.79%	121,906,100
Jun 17, 2026	104.66	112.90	103.20	105.56	105.56	5.39%	149,504,600
Jun 16, 2026	104.49	106.80	99.50	100.16	100.16	2.52%	118,248,700
Jun 15, 2026	94.00	98.99	90.00	97.70	97.70	0.87%	98,909,470
Jun 12, 2026	102.87	105.00	96.16	96.86	96.86	-2.44%	94,088,490
Jun 11, 2026	96.37	101.87	92.68	99.28	99.28	3.00%	91,867,097
Jun 10, 2026	100.86	103.90	95.30	96.39	96.39	-6.42%	74,368,590
Jun 9, 2026	101.97	104.00	96.39	103.00	103.00	-0.63%	92,058,059
Jun 8, 2026	101.36	110.18	101.36	103.65	103.65	-2.52%	108,477,281
Jun 5, 2026	100.00	108.98	97.00	106.33	106.33	8.50%	129,014,800
Jun 4, 2026	93.00	98.50	93.00	98.00	98.00	2.51%	67,973,360
Jun 3, 2026	91.00	99.80	90.50	95.60	95.60	3.95%	95,094,281
Jun 2, 2026	92.08	93.99	88.00	91.97	91.97	0.48%	80,751,310
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