SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	65.98	66.85	64.75	66.53	-	-2.68%	25,692,085
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
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