SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.59	82.87	78.59	81.08	-	-3.42%	7,378,266
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
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