SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	102.50	102.50	93.18	98.69	-	3.36%	28,218,475
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
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