SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	92.88	101.50	92.88	96.32	-	-6.86%	7,908,700
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%	13,593,470
Aug 14, 2026	92.88	94.16	91.50	93.95	93.95	2.68%	6,417,754
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%	7,027,519
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%	13,339,269
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%	10,018,391
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%	15,171,361
Jul 30, 2026	85.14	85.84	79.74	81.63	81.63	-5.83%	12,116,812
Jul 29, 2026	83.99	86.89	78.58	86.68	86.68	3.68%	15,323,852
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%	9,250,557
Jul 23, 2026	89.22	91.00	84.60	86.12	86.12	-2.74%	10,780,591
Jul 22, 2026	92.01	94.32	88.11	88.55	88.55	-5.30%	14,104,664
Jul 21, 2026	82.70	94.00	77.05	93.51	93.51	14.04%	20,314,299
Jul 20, 2026	91.50	92.38	78.56	82.00	82.00	-7.82%	17,200,234
Jul 17, 2026	94.87	95.90	88.89	88.96	88.96	-5.06%	15,497,773
Jul 16, 2026	102.03	103.39	93.03	93.70	93.70	-9.52%	16,374,834
Jul 15, 2026	116.00	117.69	103.31	103.56	103.56	-10.54%	16,982,903
Jul 14, 2026	115.63	117.18	110.28	115.76	115.76	2.13%	12,938,352
Jul 13, 2026	117.69	121.29	113.00	113.35	113.35	-5.30%	13,162,029
Jul 10, 2026	130.01	132.67	119.17	119.70	119.70	-8.85%	19,734,110
Jul 9, 2026	115.05	132.50	115.00	131.32	131.32	18.76%	24,718,864
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