SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	114.40	115.25	104.55	110.58	110.58	-3.47%	12,827,010
Jul 7, 2026	108.85	116.88	107.33	114.55	114.55	4.14%	12,984,330
Jul 6, 2026	113.00	114.99	106.03	110.00	110.00	0.19%	13,594,538
Jul 3, 2026	116.00	118.73	109.03	109.79	109.79	-6.41%	16,191,922
Jul 2, 2026	119.00	123.78	113.35	117.31	117.31	-6.91%	19,208,566
Jul 1, 2026	128.59	136.98	124.05	126.02	126.02	-4.17%	22,240,475
Jun 30, 2026	129.50	131.95	123.00	131.50	131.50	2.12%	20,836,378
Jun 29, 2026	119.00	131.97	118.24	128.77	128.77	10.29%	27,812,188
Jun 26, 2026	111.25	119.00	111.00	116.76	116.76	2.80%	20,558,194
Jun 25, 2026	115.59	115.63	109.33	113.58	113.58	-0.73%	18,873,501
Jun 24, 2026	106.70	115.19	103.58	114.41	114.41	8.24%	22,202,153
Jun 23, 2026	110.00	112.91	104.12	105.70	105.70	-3.13%	15,187,716
Jun 22, 2026	107.01	109.69	104.44	109.11	109.11	3.13%	17,595,166
Jun 18, 2026	106.00	107.57	104.01	105.80	105.80	-0.71%	15,426,240
Jun 17, 2026	98.31	106.86	98.03	106.56	106.56	6.54%	18,026,780
Jun 16, 2026	100.48	101.67	98.68	100.02	100.02	-0.47%	13,622,660
Jun 15, 2026	96.99	100.58	93.01	100.49	100.49	4.97%	16,086,000
Jun 12, 2026	102.17	106.00	94.03	95.73	95.73	-6.17%	24,766,890
Jun 11, 2026	95.81	102.69	95.51	102.02	102.02	5.80%	20,744,485
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