SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	80.60	84.29	79.35	83.70	-	3.65%	8,815,643
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
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