SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	77.10	79.97	75.75	79.52	79.52	3.22%	107,535,974
Apr 21, 2026	77.40	80.00	76.46	77.04	77.04	-0.98%	114,681,900
Apr 20, 2026	71.67	79.00	71.58	77.80	77.80	3.86%	154,459,300
Apr 17, 2026	69.01	75.29	68.70	74.91	74.91	7.32%	121,086,924
Apr 16, 2026	68.01	70.70	68.01	69.80	69.80	1.90%	75,138,770
Apr 15, 2026	68.96	71.84	67.60	68.50	68.50	-0.10%	117,988,521
Apr 14, 2026	64.26	68.62	63.81	68.57	68.57	7.92%	110,882,170
Apr 13, 2026	63.17	64.80	63.17	63.54	63.54	-0.70%	42,565,900
Apr 10, 2026	64.00	65.77	63.83	63.99	63.99	0.06%	58,478,050
Apr 9, 2026	64.30	64.79	62.92	63.95	63.95	-2.93%	60,756,760
Apr 8, 2026	62.56	65.88	62.55	65.88	65.88	8.57%	88,995,270
Apr 7, 2026	62.33	62.50	60.03	60.68	60.68	-1.76%	48,126,230
Apr 3, 2026	63.38	64.98	61.50	61.77	61.77	0.41%	67,694,150
Apr 2, 2026	62.73	64.25	60.93	61.52	61.52	-2.43%	57,814,640
Apr 1, 2026	66.00	66.20	62.70	63.05	63.05	-2.94%	80,137,810
Mar 31, 2026	64.13	68.83	63.60	64.96	64.96	1.00%	117,093,900
Mar 30, 2026	61.30	64.99	61.10	64.32	64.32	2.80%	86,690,310
Mar 27, 2026	61.70	63.50	60.52	62.57	62.57	-2.68%	75,127,730
Mar 26, 2026	65.60	66.00	62.51	64.29	64.29	3.00%	107,908,100
Mar 25, 2026	62.00	64.50	61.80	62.42	62.42	4.47%	66,826,190
Mar 24, 2026	60.22	60.39	57.87	59.75	59.75	0.91%	48,017,320
Mar 23, 2026	62.23	62.99	58.73	59.21	59.21	-5.42%	53,292,580
Mar 20, 2026	64.96	65.32	62.58	62.60	62.60	-2.69%	46,646,950
Mar 19, 2026	64.41	65.94	63.88	64.33	64.33	-2.87%	45,725,780
Mar 18, 2026	63.73	66.50	62.57	66.23	66.23	5.76%	66,404,530
Mar 17, 2026	65.50	65.80	62.35	62.62	62.62	-3.72%	40,130,210
Mar 16, 2026	63.10	65.15	62.35	65.04	65.04	1.42%	53,564,500
Mar 13, 2026	66.52	66.95	63.92	64.13	64.13	-4.35%	58,538,730
Mar 12, 2026	68.06	69.20	66.12	67.05	67.05	-2.26%	52,273,140
Mar 11, 2026	71.02	71.16	68.33	68.60	68.60	-2.38%	53,484,590
Mar 10, 2026	69.95	71.98	69.66	70.27	70.27	1.49%	58,705,412
Mar 9, 2026	68.00	69.48	66.21	69.24	69.24	-	63,663,750
Mar 6, 2026	69.60	70.99	68.60	69.24	69.24	-0.97%	50,493,692
Mar 5, 2026	70.57	70.99	68.26	69.92	69.92	1.33%	62,454,950
Mar 4, 2026	68.50	71.00	68.37	69.00	69.00	0.73%	63,712,737
Mar 3, 2026	78.00	78.00	68.10	68.50	68.50	-12.66%	119,539,700
Mar 2, 2026	76.59	81.69	76.12	78.43	78.43	2.40%	112,757,700
Feb 27, 2026	74.90	78.77	74.27	76.59	76.59	1.75%	95,384,990
Feb 26, 2026	73.53	76.18	72.80	75.27	75.27	0.86%	75,274,670
Feb 25, 2026	73.05	75.75	71.58	74.63	74.63	2.12%	88,039,700
Feb 24, 2026	73.31	74.84	72.02	73.08	73.08	-0.16%	57,589,130
Feb 13, 2026	74.81	76.95	73.20	73.20	73.20	-2.59%	65,733,558
Feb 12, 2026	75.98	76.80	74.67	75.15	75.15	-1.38%	82,081,160
Feb 11, 2026	78.81	81.68	76.20	76.20	76.20	-3.30%	94,993,560
Feb 10, 2026	81.50	81.80	77.01	78.80	78.80	-4.08%	92,860,730
Feb 9, 2026	80.99	83.00	77.99	82.15	82.15	3.40%	117,670,600
Feb 6, 2026	78.66	83.73	78.66	79.45	79.45	2.09%	121,004,645
Feb 5, 2026	76.00	80.25	75.55	77.82	77.82	-1.31%	108,308,400
Feb 4, 2026	87.72	88.99	78.00	78.85	78.85	-11.87%	192,055,100
Feb 3, 2026	81.80	89.50	79.20	89.47	89.47	13.12%	188,963,400