SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	62.56	73.73	62.56	73.00	-	2.50%	6,539,671
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
Dec 30, 2025	61.72	62.34	61.45	62.10	62.10	0.45%	14,027,100
Dec 29, 2025	63.57	63.99	61.46	61.82	61.82	-3.78%	13,324,401
Dec 26, 2025	66.18	66.49	63.81	64.25	64.25	-2.77%	13,878,330
Dec 25, 2025	66.72	66.88	64.80	66.08	66.08	-1.00%	15,578,220
Dec 24, 2025	67.49	68.17	66.46	66.75	66.75	-2.18%	16,087,610
Dec 23, 2025	67.00	70.35	66.00	68.24	68.24	2.77%	29,004,330
Dec 22, 2025	57.30	67.58	57.30	66.40	66.40	15.88%	39,503,340
Dec 19, 2025	59.54	59.88	57.01	57.30	57.30	-2.82%	10,967,360
Dec 18, 2025	60.51	61.20	58.68	58.96	58.96	-3.96%	9,968,595
Dec 17, 2025	60.51	61.83	58.50	61.39	61.39	0.47%	14,301,340
Dec 16, 2025	60.77	61.79	58.91	61.10	61.10	-1.32%	15,256,070
Dec 15, 2025	59.70	63.66	59.32	61.92	61.92	2.35%	25,523,390
Dec 12, 2025	57.99	60.86	56.92	60.50	60.50	3.44%	17,382,970
Dec 11, 2025	59.51	59.88	58.47	58.49	58.49	-1.61%	7,886,542
Dec 10, 2025	58.22	59.75	57.81	59.45	59.45	1.43%	9,484,256
Dec 9, 2025	60.00	60.88	58.45	58.61	58.61	-0.41%	10,318,690
Dec 8, 2025	56.90	59.79	56.71	58.85	58.85	3.96%	12,314,140
Dec 5, 2025	57.88	58.10	56.43	56.61	56.61	-2.08%	6,802,029
Dec 4, 2025	57.53	58.69	56.32	57.81	57.81	-0.84%	7,828,882
Dec 3, 2025	58.41	58.66	57.25	58.30	58.30	-0.61%	9,340,812
Dec 2, 2025	57.79	60.00	57.21	58.66	58.66	-0.24%	13,663,550
Dec 1, 2025	56.95	59.80	55.80	58.80	58.80	3.09%	16,532,790
Nov 28, 2025	54.09	57.77	54.09	57.04	57.04	5.47%	13,653,740
Nov 27, 2025	54.71	56.45	53.98	54.08	54.08	-1.35%	8,836,982
Nov 26, 2025	56.37	56.40	54.50	54.82	54.82	-3.54%	10,792,760
Nov 25, 2025	58.00	58.58	56.70	56.83	56.83	-4.15%	15,924,130
Nov 24, 2025	57.72	60.88	57.34	59.29	59.29	1.70%	17,827,330
Nov 21, 2025	55.02	60.00	55.02	58.30	58.30	3.20%	20,871,298
Nov 20, 2025	55.80	59.18	55.80	56.49	56.49	1.99%	14,682,410
Nov 19, 2025	53.62	56.18	53.53	55.39	55.39	2.78%	9,747,852
Nov 18, 2025	53.10	54.69	52.68	53.89	53.89	1.30%	5,058,025
Nov 17, 2025	55.51	55.78	52.75	53.20	53.20	-0.15%	5,093,625
Nov 14, 2025	53.90	54.59	53.23	53.28	53.28	-2.35%	3,249,639
Nov 13, 2025	53.93	54.95	53.66	54.56	54.56	1.15%	4,401,500
Nov 12, 2025	53.74	54.48	52.30	53.94	53.94	-0.13%	4,635,287
Nov 11, 2025	55.88	56.12	54.01	54.01	54.01	-2.26%	5,351,633
Nov 10, 2025	55.15	56.16	54.62	55.26	55.26	0.13%	5,564,321
Nov 7, 2025	55.63	55.77	54.81	55.19	55.19	-1.78%	4,456,699
Nov 6, 2025	55.49	56.54	55.15	56.19	56.19	2.42%	5,729,187
Nov 5, 2025	55.08	55.58	53.85	54.86	54.86	-2.40%	7,162,203
Nov 4, 2025	56.70	57.09	55.62	56.21	56.21	-1.51%	4,095,527
Nov 3, 2025	56.53	57.30	54.38	57.07	57.07	0.39%	9,844,871
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%	13,389,050
Oct 29, 2025	61.70	62.50	61.07	62.30	62.30	0.32%	9,068,259
Oct 28, 2025	61.56	63.80	61.56	62.10	62.10	-0.19%	10,635,740
Oct 27, 2025	64.50	65.20	61.45	62.22	62.22	2.69%	19,469,380