SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	77.37	77.69	75.15	75.51	75.51	-0.87%	4,648,901
Nov 6, 2026	72.99	79.50	72.65	76.17	76.17	-0.86%	7,201,406
Nov 5, 2026	72.99	78.89	72.58	76.83	76.83	1.78%	9,528,355
Nov 4, 2026	67.39	76.31	66.90	75.49	75.49	13.37%	11,671,934
Nov 3, 2026	67.70	70.10	66.40	66.59	66.59	-4.01%	5,972,444
Nov 2, 2026	68.00	70.09	67.27	69.37	69.37	2.65%	6,631,924
Oct 30, 2026	69.20	72.50	67.58	67.58	67.58	-4.87%	6,959,972
Oct 29, 2026	73.58	73.83	71.04	71.04	71.04	-4.08%	5,665,226
Oct 28, 2026	71.66	74.98	70.70	74.06	74.06	8.59%	9,203,996
Oct 27, 2026	72.50	74.28	68.20	68.20	68.20	-4.75%	5,073,057
Oct 26, 2026	75.56	75.56	71.48	71.60	71.60	-6.22%	6,444,677
Oct 23, 2026	73.08	76.97	69.88	76.35	76.35	4.02%	8,245,008
Oct 22, 2026	77.15	78.06	73.40	73.40	73.40	-4.92%	5,915,654
Oct 21, 2026	74.55	80.50	74.27	77.20	77.20	4.93%	7,642,204
Oct 20, 2026	72.10	75.30	71.90	73.57	73.57	1.34%	4,127,035
Oct 19, 2026	74.50	75.32	71.81	72.60	72.60	-3.33%	4,230,329
Oct 16, 2026	74.20	78.35	74.06	75.10	75.10	2.96%	7,113,399
Oct 15, 2026	72.88	75.25	71.89	72.94	72.94	-2.36%	6,405,090
Oct 14, 2026	77.17	77.60	74.30	74.70	74.70	-3.63%	3,551,729
Oct 13, 2026	75.55	78.88	73.70	77.51	77.51	-0.14%	5,598,128
Oct 12, 2026	78.26	80.47	76.80	77.62	77.62	-1.81%	3,524,830
Oct 9, 2026	79.98	80.05	75.53	79.05	79.05	-1.25%	5,953,650
Oct 8, 2026	84.82	86.10	79.06	80.05	80.05	-5.62%	5,064,837
Sep 30, 2026	86.69	87.85	84.46	84.82	84.82	-1.93%	4,434,982
Sep 29, 2026	86.79	87.40	85.26	86.49	86.49	0.09%	4,165,664
Sep 28, 2026	87.15	89.91	85.25	86.41	86.41	-1.75%	6,066,755
Sep 24, 2026	89.64	90.58	87.75	87.95	87.95	-2.01%	4,088,571
Sep 23, 2026	90.35	90.35	88.86	89.75	89.75	0.50%	3,695,060
Sep 22, 2026	91.78	92.41	89.03	89.30	89.30	-1.11%	5,946,105
Sep 21, 2026	92.50	92.70	89.80	90.30	90.30	-1.85%	6,642,304
Sep 18, 2026	91.47	92.68	90.00	92.00	92.00	2.04%	7,891,905
Sep 17, 2026	90.00	91.28	88.87	90.16	90.16	0.75%	8,353,144
Sep 16, 2026	85.00	89.88	84.28	89.49	89.49	5.37%	10,550,107
Sep 15, 2026	82.91	85.68	82.70	84.93	84.93	1.77%	5,507,979
Sep 14, 2026	81.17	84.08	80.12	83.45	83.45	1.40%	5,063,722
Sep 11, 2026	82.00	82.99	79.60	82.30	82.30	-1.31%	5,851,100
Sep 10, 2026	82.90	84.25	82.18	83.39	83.39	-0.16%	3,256,640
Sep 9, 2026	83.97	85.38	83.00	83.52	83.52	0.35%	5,054,400
Sep 8, 2026	83.81	85.14	82.34	83.23	83.23	-0.62%	4,791,713
Sep 7, 2026	82.42	84.79	82.00	83.75	83.75	3.14%	5,778,767
Sep 4, 2026	84.65	85.48	80.60	81.20	81.20	-3.04%	5,914,100
Sep 3, 2026	85.58	85.74	82.67	83.75	83.75	-1.06%	5,262,700
Sep 2, 2026	84.61	85.50	83.67	84.65	84.65	-1.24%	4,018,000
Sep 1, 2026	88.31	88.46	85.15	85.71	85.71	-2.97%	5,706,005
Aug 31, 2026	86.01	88.50	85.38	88.33	88.33	0.63%	6,032,558
Aug 28, 2026	90.09	91.24	87.75	87.78	87.78	-3.12%	6,188,498
Aug 27, 2026	87.94	91.48	86.76	90.61	90.61	4.75%	8,586,196
Aug 26, 2026	86.75	88.42	85.88	86.50	86.50	-0.23%	6,242,808
Aug 25, 2026	87.54	87.77	83.00	86.70	86.70	-2.47%	9,723,833
Aug 24, 2026	90.00	90.66	86.50	88.90	88.90	0.23%	11,014,986