SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	94.61	98.50	93.88	96.43	96.43	0.66%	15,974,765
Jun 9, 2026	89.01	96.03	88.21	95.80	95.80	9.07%	16,532,068
Jun 8, 2026	88.03	91.09	86.86	87.83	87.83	-6.01%	11,338,879
Jun 5, 2026	92.01	97.66	89.56	93.45	93.45	-0.48%	14,574,082
Jun 4, 2026	91.38	94.88	91.00	93.90	93.90	1.65%	9,768,005
Jun 3, 2026	91.01	95.88	90.98	92.38	92.38	1.61%	12,073,338
Jun 2, 2026	90.80	93.33	89.55	90.92	90.92	1.24%	10,036,079
Jun 1, 2026	91.18	93.50	89.55	89.81	89.81	-1.50%	11,990,520
May 29, 2026	101.47	101.47	89.67	91.18	91.18	-10.19%	21,104,633
May 28, 2026	97.53	104.43	96.60	101.53	101.53	3.68%	15,352,340
May 27, 2026	105.87	107.13	97.60	97.93	97.93	-7.03%	19,372,137
May 26, 2026	109.56	109.56	102.00	105.33	105.33	-3.54%	16,879,453
May 25, 2026	98.75	114.77	94.51	109.67	109.19	10.95%	27,013,720
May 22, 2026	101.38	101.60	96.68	98.85	98.42	-0.71%	14,509,370
May 21, 2026	107.00	110.90	99.00	99.56	99.13	-5.70%	22,045,990
May 20, 2026	102.38	108.11	101.98	105.58	105.12	2.18%	18,683,400
May 19, 2026	99.89	103.71	97.05	103.33	102.88	2.65%	12,827,940
May 18, 2026	98.35	103.24	94.63	100.66	100.22	2.39%	15,550,350
May 15, 2026	95.82	104.00	94.01	98.31	97.88	2.73%	19,543,250
May 14, 2026	102.00	102.44	95.68	95.70	95.28	-6.78%	16,504,240
May 13, 2026	97.90	104.31	95.68	102.66	102.21	2.95%	16,156,610
May 12, 2026	95.00	100.65	94.61	99.72	99.29	4.12%	17,230,020
May 11, 2026	93.86	98.19	93.00	95.77	95.35	4.32%	15,204,370
May 8, 2026	93.75	94.30	91.31	91.80	91.40	-4.16%	14,619,620
May 7, 2026	95.88	96.65	93.01	95.78	95.36	1.32%	13,387,710
May 6, 2026	97.00	102.90	94.18	94.53	94.12	-0.25%	23,070,790
Apr 30, 2026	95.90	96.00	92.98	94.77	94.36	-1.18%	13,360,140
Apr 29, 2026	90.01	96.98	88.78	95.90	95.48	5.49%	23,796,710
Apr 28, 2026	89.07	91.70	85.80	90.91	90.51	1.15%	16,009,460
Apr 27, 2026	86.80	92.92	86.45	89.88	89.49	3.99%	19,405,650
Apr 24, 2026	86.29	88.50	85.00	86.43	86.05	1.21%	14,482,140
Apr 23, 2026	86.88	87.88	83.90	85.40	85.03	-0.71%	10,266,710
Apr 22, 2026	85.82	88.49	85.00	86.01	85.64	-0.77%	11,249,900
Apr 21, 2026	85.88	87.50	84.80	86.68	86.30	1.44%	8,531,210
Apr 20, 2026	88.06	88.47	85.25	85.45	85.08	-2.74%	10,438,940
Apr 17, 2026	83.70	89.98	83.26	87.86	87.48	4.98%	15,657,920
Apr 16, 2026	84.12	84.68	83.00	83.69	83.33	-0.49%	7,929,003
Apr 15, 2026	85.55	86.44	83.74	84.10	83.73	-1.64%	8,689,064
Apr 14, 2026	84.32	88.16	84.10	85.50	85.13	2.24%	10,733,560
Apr 13, 2026	83.00	86.48	82.78	83.63	83.27	0.54%	9,491,909
Apr 10, 2026	82.50	85.85	82.30	83.18	82.82	1.49%	12,326,720
Apr 9, 2026	79.60	82.50	79.32	81.96	81.60	1.17%	11,058,130
Apr 8, 2026	76.40	81.01	75.56	81.01	80.66	9.27%	12,761,310
Apr 7, 2026	73.23	75.14	72.70	74.14	73.82	1.41%	5,314,912
Apr 3, 2026	73.03	74.88	73.03	73.11	72.79	0.59%	5,379,675
Apr 2, 2026	75.80	75.80	71.83	72.68	72.36	-3.96%	6,929,903
Apr 1, 2026	75.30	76.35	74.47	75.68	75.35	3.02%	7,189,723
Mar 31, 2026	76.77	76.99	73.15	73.46	73.14	-5.16%	6,264,028
Mar 30, 2026	75.47	77.88	74.30	77.46	77.12	1.23%	7,466,627
Mar 27, 2026	70.01	77.72	69.58	76.52	76.19	7.87%	13,349,640