SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.58	58.78	56.76	56.85	56.85	-2.40%	7,591,440
Oct 30, 2025	61.00	61.00	58.25	58.25	58.25	-6.50%	13,390,454
Oct 29, 2025	61.70	62.50	61.07	62.30	62.30	0.32%	9,068,559
Oct 28, 2025	61.56	63.80	61.56	62.10	62.10	-0.19%	10,635,742
Oct 27, 2025	64.50	65.20	61.45	62.22	62.22	2.69%	19,469,585
Oct 24, 2025	58.23	60.70	58.23	60.59	60.59	4.59%	10,905,512
Oct 23, 2025	57.89	58.16	56.12	57.93	57.93	-0.50%	5,408,055
Oct 22, 2025	59.00	59.00	57.86	58.22	58.22	-1.34%	5,968,011
Oct 21, 2025	56.15	59.55	55.93	59.01	59.01	5.37%	13,843,550
Oct 20, 2025	56.13	57.37	55.32	56.00	56.00	-0.23%	7,734,190
Oct 17, 2025	57.51	58.26	54.69	56.13	56.13	-3.26%	11,425,364
Oct 16, 2025	58.64	59.30	57.75	58.02	58.02	-1.81%	8,075,142
Oct 15, 2025	58.50	59.20	56.80	59.09	59.09	1.56%	8,955,969
Oct 14, 2025	61.95	62.45	57.60	58.18	58.18	-6.25%	15,263,439
Oct 13, 2025	55.72	62.17	55.72	62.06	62.06	4.58%	18,398,569
Oct 10, 2025	60.00	60.77	58.53	59.34	59.34	-2.93%	13,608,703
Oct 9, 2025	62.54	63.72	60.80	61.13	61.13	-1.64%	17,473,018
Sep 30, 2025	61.60	63.33	61.15	62.15	62.15	0.62%	15,535,426
Sep 29, 2025	63.27	63.79	60.80	61.77	61.77	-1.33%	15,571,970
Sep 26, 2025	64.66	65.44	62.60	62.60	62.60	-5.01%	18,924,391
Sep 25, 2025	61.79	67.13	61.66	65.90	65.90	3.24%	27,768,631
Sep 24, 2025	57.93	67.30	57.55	63.83	63.83	9.71%	36,922,469
Sep 23, 2025	57.39	58.59	54.78	58.18	58.18	1.15%	18,513,503
Sep 22, 2025	55.63	57.52	54.72	57.52	57.52	3.40%	17,526,405
Sep 19, 2025	53.98	56.71	53.98	55.63	55.63	3.06%	20,591,945
Sep 18, 2025	54.25	56.38	53.11	53.98	53.98	-0.50%	19,886,371
Sep 17, 2025	52.98	55.21	52.98	54.25	54.25	2.32%	13,536,342
Sep 16, 2025	53.00	53.66	52.58	53.02	53.02	-0.13%	7,430,649
Sep 15, 2025	54.90	54.96	53.01	53.09	53.09	-1.92%	10,326,358
Sep 12, 2025	52.50	54.88	52.08	54.13	54.13	2.34%	15,355,963
Sep 11, 2025	50.65	53.10	50.27	52.89	52.89	4.03%	13,056,072
Sep 10, 2025	51.22	51.49	50.43	50.84	50.84	0.75%	6,702,520
Sep 9, 2025	51.39	51.67	50.27	50.46	50.46	-3.15%	7,539,300
Sep 8, 2025	52.30	52.35	51.27	52.10	52.10	-0.67%	8,724,678
Sep 5, 2025	50.65	52.65	50.65	52.45	52.45	3.68%	10,925,215
Sep 4, 2025	53.45	53.98	49.59	50.59	50.59	-6.28%	17,217,895
Sep 3, 2025	54.00	55.68	52.88	53.98	53.98	1.18%	14,800,324
Sep 2, 2025	55.90	56.13	52.81	53.35	53.35	-5.00%	17,362,834
Sep 1, 2025	57.38	58.00	55.10	56.16	56.16	-0.43%	19,072,033
Aug 29, 2025	59.20	59.50	55.45	56.40	56.40	-6.16%	26,353,981
Aug 28, 2025	54.55	62.88	54.55	60.10	60.10	13.10%	41,756,445
Aug 27, 2025	53.75	55.74	53.10	53.14	53.14	-1.13%	16,220,855
Aug 26, 2025	55.69	55.69	53.21	53.75	53.75	-3.98%	17,693,565
Aug 25, 2025	57.35	57.89	54.69	55.98	55.98	-2.32%	22,905,947
Aug 22, 2025	54.59	58.68	54.22	57.31	57.31	4.96%	25,321,284
Aug 21, 2025	56.50	58.86	54.50	54.60	54.60	-3.91%	24,994,402
Aug 20, 2025	51.00	56.90	49.81	56.82	56.82	10.35%	27,066,765
Aug 19, 2025	49.79	52.70	49.79	51.49	51.49	1.12%	19,405,903
Aug 18, 2025	49.99	52.18	48.70	50.92	50.92	3.92%	24,139,297
Aug 15, 2025	45.86	49.86	45.86	49.00	49.00	6.38%	21,695,741