SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	86.79	87.40	85.26	86.74	86.74	0.38%	3,895,764
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%	5,947,605
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%	7,893,805
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%	10,560,107
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%	5,065,122
Sep 11, 2026	82.00	82.99	79.60	82.30	82.30	-1.31%	5,852,600
Sep 10, 2026	82.90	84.25	82.18	83.39	83.39	-0.16%	3,258,240
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
Aug 21, 2026	92.24	93.20	86.78	88.70	88.70	-7.38%	17,375,219
Aug 20, 2026	95.01	96.85	93.13	95.77	95.77	2.05%	10,055,078
Aug 19, 2026	99.97	101.50	92.83	93.85	93.85	-9.24%	13,188,277
Aug 18, 2026	101.46	103.97	99.30	103.41	103.41	1.92%	10,366,164
Aug 17, 2026	94.65	102.00	94.65	101.46	101.46	7.99%	13,590,670
Aug 14, 2026	92.88	94.16	91.50	93.95	93.95	2.68%	6,414,554
Aug 13, 2026	95.03	96.29	91.20	91.50	91.50	-2.14%	7,803,303
Aug 12, 2026	92.50	95.63	92.20	93.50	93.50	1.62%	7,396,900
Aug 11, 2026	93.09	94.68	91.78	92.01	92.01	-2.63%	7,025,419
Aug 10, 2026	93.33	95.18	91.02	94.50	94.50	1.71%	9,339,463
Aug 7, 2026	91.87	94.10	89.33	92.91	92.91	1.11%	13,337,069
Aug 6, 2026	88.44	92.77	87.51	91.89	91.89	2.09%	12,696,954
Aug 5, 2026	85.00	90.99	85.00	90.01	90.01	5.62%	13,218,400
Aug 4, 2026	80.74	86.65	79.50	85.22	85.22	6.38%	10,015,391
Aug 3, 2026	82.02	83.87	80.11	80.11	80.11	-5.08%	9,242,073
Jul 31, 2026	87.19	89.40	83.99	84.40	84.40	3.39%	15,168,461
Jul 30, 2026	85.14	85.84	79.74	81.63	81.63	-5.83%	12,111,812
Jul 29, 2026	83.99	86.89	78.58	86.68	86.68	3.68%	15,321,052
Jul 28, 2026	86.13	90.33	83.00	83.60	83.60	-4.65%	11,042,282
Jul 27, 2026	85.20	89.28	83.38	87.68	87.68	1.40%	11,329,556
Jul 24, 2026	84.57	88.30	83.81	86.47	86.47	0.41%	9,250,057
Jul 23, 2026	89.22	91.00	84.60	86.12	86.12	-2.74%	10,779,791
Jul 22, 2026	92.01	94.32	88.11	88.55	88.55	-5.30%	14,104,564
Jul 21, 2026	82.70	94.00	77.05	93.51	93.51	14.04%	20,313,699