SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	95.90	96.00	92.98	94.77	94.77	-1.18%	13,361,541
Apr 29, 2026	90.01	96.98	88.78	95.90	95.90	5.49%	23,797,816
Apr 28, 2026	89.07	91.70	85.80	90.91	90.91	1.15%	16,010,868
Apr 27, 2026	86.80	92.92	86.45	89.88	89.88	3.99%	19,405,650
Apr 24, 2026	86.29	88.50	85.00	86.43	86.43	1.21%	14,482,141
Apr 23, 2026	86.88	87.88	83.90	85.40	85.40	-0.71%	10,266,714
Apr 22, 2026	85.82	88.49	85.00	86.01	86.01	-0.77%	11,249,902
Apr 21, 2026	85.88	87.50	84.80	86.68	86.68	1.44%	8,531,210
Apr 20, 2026	88.06	88.47	85.25	85.45	85.45	-2.74%	10,438,943
Apr 17, 2026	83.70	89.98	83.26	87.86	87.86	4.98%	15,658,423
Apr 16, 2026	84.12	84.68	83.00	83.69	83.69	-0.49%	7,929,003
Apr 15, 2026	85.55	86.44	83.74	84.10	84.10	-1.64%	8,689,064
Apr 14, 2026	84.32	88.16	84.10	85.50	85.50	2.24%	10,734,166
Apr 13, 2026	83.00	86.48	82.78	83.63	83.63	0.54%	9,491,909
Apr 10, 2026	82.50	85.85	82.30	83.18	83.18	1.49%	12,326,720
Apr 9, 2026	79.60	82.50	79.32	81.96	81.96	1.17%	11,058,130
Apr 8, 2026	76.40	81.01	75.56	81.01	81.01	9.27%	12,761,410
Apr 7, 2026	73.23	75.14	72.70	74.14	74.14	1.41%	5,314,912
Apr 3, 2026	73.03	74.88	73.03	73.11	73.11	0.59%	5,379,675
Apr 2, 2026	75.80	75.80	71.83	72.68	72.68	-3.96%	6,929,903
Apr 1, 2026	75.30	76.35	74.47	75.68	75.68	3.02%	7,189,723
Mar 31, 2026	76.77	76.99	73.15	73.46	73.46	-5.16%	6,264,028
Mar 30, 2026	75.47	77.88	74.30	77.46	77.46	1.23%	7,466,627
Mar 27, 2026	70.01	77.72	69.58	76.52	76.52	7.87%	13,349,649
Mar 26, 2026	74.34	74.68	70.40	70.94	70.94	-5.32%	8,890,025
Mar 25, 2026	73.02	76.50	73.02	74.93	74.93	4.83%	9,336,713
Mar 24, 2026	72.90	73.02	69.16	71.48	71.48	-0.11%	8,893,496
Mar 23, 2026	75.87	76.85	70.91	71.56	71.56	-8.37%	11,727,880
Mar 20, 2026	78.64	82.20	77.65	78.10	78.10	0.15%	11,739,620
Mar 19, 2026	79.02	79.49	77.28	77.98	77.98	-3.12%	7,320,224
Mar 18, 2026	81.35	81.66	79.10	80.49	80.49	0.44%	8,611,840
Mar 17, 2026	86.33	86.50	80.10	80.14	80.14	-8.20%	13,515,680
Mar 16, 2026	83.03	88.59	81.48	87.30	87.30	4.63%	18,176,740
Mar 13, 2026	79.80	86.80	79.74	83.44	83.44	2.76%	17,651,050
Mar 12, 2026	80.00	82.60	78.46	81.20	81.20	1.72%	11,079,200
Mar 11, 2026	79.77	85.43	79.45	79.83	79.83	1.95%	14,657,140
Mar 10, 2026	74.89	78.46	74.06	78.30	78.30	7.20%	10,396,970
Mar 9, 2026	73.00	73.45	70.01	73.04	73.04	-2.38%	7,389,706
Mar 6, 2026	75.23	76.22	74.64	74.82	74.82	-1.16%	5,345,980
Mar 5, 2026	76.66	78.67	75.09	75.70	75.70	1.19%	8,021,980
Mar 4, 2026	73.96	77.32	73.96	74.81	74.81	1.03%	7,381,749
Mar 3, 2026	79.15	79.69	73.96	74.05	74.05	-4.89%	10,856,180
Mar 2, 2026	79.92	81.88	77.77	77.86	77.86	-3.72%	11,572,200
Feb 27, 2026	82.81	82.87	80.47	80.87	80.87	-3.67%	9,137,166
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