SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	78.64	82.20	77.65	78.10	78.10	0.15%	11,739,620
Mar 19, 2026	79.02	79.49	77.28	77.98	77.98	-3.12%	7,320,224
Mar 18, 2026	81.35	81.66	79.10	80.49	80.49	0.44%	8,611,840
Mar 17, 2026	86.33	86.50	80.10	80.14	80.14	-8.20%	13,515,680
Mar 16, 2026	83.03	88.59	81.48	87.30	87.30	4.63%	18,176,740
Mar 13, 2026	79.80	86.80	79.74	83.44	83.44	2.76%	17,651,050
Mar 12, 2026	80.00	82.60	78.46	81.20	81.20	1.72%	11,079,200
Mar 11, 2026	79.77	85.43	79.45	79.83	79.83	1.95%	14,657,140
Mar 10, 2026	74.89	78.46	74.06	78.30	78.30	7.20%	10,396,970
Mar 9, 2026	73.00	73.45	70.01	73.04	73.04	-2.38%	7,389,706
Mar 6, 2026	75.23	76.22	74.64	74.82	74.82	-1.16%	5,345,980
Mar 5, 2026	76.66	78.67	75.09	75.70	75.70	1.19%	8,021,980
Mar 4, 2026	73.96	77.32	73.96	74.81	74.81	1.03%	7,381,749
Mar 3, 2026	79.15	79.69	73.96	74.05	74.05	-4.89%	10,856,180
Mar 2, 2026	79.92	81.88	77.77	77.86	77.86	-3.72%	11,572,200
Feb 27, 2026	82.81	82.87	80.47	80.87	80.87	-3.67%	9,137,166
Feb 26, 2026	81.74	84.38	81.30	83.95	83.95	2.28%	11,577,600
Feb 25, 2026	80.16	83.20	78.43	82.08	82.08	1.65%	13,151,353
Feb 24, 2026	78.94	81.97	76.20	80.75	80.75	3.19%	11,408,560
Feb 13, 2026	78.59	80.35	78.02	78.25	78.25	-0.70%	6,632,156
Feb 12, 2026	79.36	80.60	77.95	78.80	78.80	0.14%	6,309,862
Feb 11, 2026	78.11	80.38	78.00	78.69	78.69	-0.56%	6,183,233
Feb 10, 2026	79.76	81.50	79.02	79.13	79.13	-0.78%	8,663,786
Feb 9, 2026	78.20	80.66	78.20	79.75	79.75	4.80%	11,383,006
Feb 6, 2026	74.75	77.44	74.63	76.10	76.10	0.59%	8,966,007
Feb 5, 2026	75.03	76.89	73.58	75.65	75.65	-0.77%	9,405,534
Feb 4, 2026	76.10	77.29	75.15	76.24	76.24	-0.96%	6,778,490
Feb 3, 2026	76.53	77.99	75.85	76.98	76.98	2.60%	8,526,515
Feb 2, 2026	77.01	78.17	74.90	75.03	75.03	-3.67%	11,170,620
Jan 30, 2026	77.01	79.50	76.02	77.89	77.89	-0.27%	11,241,260
Jan 29, 2026	82.20	82.33	77.79	78.10	78.10	-6.77%	16,820,290
Jan 28, 2026	82.10	84.92	80.50	83.77	83.77	2.07%	16,664,240
Jan 27, 2026	80.05	84.56	79.35	82.07	82.07	1.63%	18,539,020
Jan 26, 2026	81.45	82.69	78.77	80.75	80.75	-0.86%	12,968,170
Jan 23, 2026	80.60	82.72	79.61	81.45	81.45	0.17%	15,363,567
Jan 22, 2026	86.05	86.29	79.90	81.31	81.31	-3.90%	18,392,506
Jan 21, 2026	83.39	86.95	81.81	84.61	84.61	-0.72%	21,063,783
Jan 20, 2026	85.00	86.23	82.50	85.22	85.22	0.79%	21,271,790
Jan 19, 2026	87.88	88.78	83.72	84.55	84.55	-3.11%	15,872,560
Jan 16, 2026	89.16	89.37	86.01	87.26	87.26	-1.40%	24,767,840
Jan 15, 2026	75.35	88.50	75.35	88.50	88.50	16.60%	38,912,478
Jan 14, 2026	77.01	79.25	74.59	75.90	75.90	-1.65%	19,000,722
Jan 13, 2026	79.01	80.53	76.53	77.17	77.17	-3.60%	17,511,730
Jan 12, 2026	77.00	81.80	75.70	80.05	80.05	3.01%	27,278,820
Jan 9, 2026	75.68	79.98	75.12	77.71	77.71	1.37%	26,535,310
Jan 8, 2026	79.04	82.38	75.85	76.66	76.66	-1.67%	35,083,100
Jan 7, 2026	73.42	80.99	73.05	77.96	77.96	9.90%	42,571,690
Jan 6, 2026	70.47	73.73	69.82	70.94	70.94	-0.39%	25,262,800
Jan 5, 2026	64.61	75.00	63.88	71.22	71.22	11.70%	34,401,250
Dec 31, 2025	62.56	66.18	62.20	63.76	63.76	2.67%	20,530,865