SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	87.01	90.00	86.66	89.55	89.55	2.33%	5,008,500
Dec 23, 2025	87.87	90.00	87.01	87.51	87.51	-0.44%	3,713,600
Dec 22, 2025	87.31	88.60	86.00	87.90	87.90	-0.34%	3,319,600
Dec 19, 2025	86.00	90.93	86.00	88.20	88.20	2.20%	5,223,644
Dec 18, 2025	87.50	89.00	86.20	86.30	86.30	-2.07%	3,198,400
Dec 17, 2025	85.04	88.49	84.30	88.12	88.12	3.82%	5,672,700
Dec 16, 2025	87.94	88.00	84.08	84.88	84.88	-3.03%	4,598,310
Dec 15, 2025	89.30	89.92	87.38	87.53	87.53	-3.26%	3,612,470
Dec 12, 2025	88.88	90.92	87.70	90.48	90.48	1.02%	4,294,800
Dec 11, 2025	92.20	93.30	89.52	89.57	89.57	-2.27%	4,044,910
Dec 10, 2025	92.64	92.98	90.51	91.65	91.65	-1.65%	4,176,600
Dec 9, 2025	93.33	94.95	92.64	93.19	93.19	-0.87%	4,206,800
Dec 8, 2025	91.33	96.48	91.33	94.01	94.01	2.99%	6,479,280
Dec 5, 2025	90.60	91.70	89.11	91.28	91.28	0.09%	4,107,152
Dec 4, 2025	90.01	92.18	90.01	91.20	91.20	0.64%	3,886,400
Dec 3, 2025	94.02	94.60	90.03	90.62	90.62	-3.90%	6,358,100
Dec 2, 2025	99.20	99.55	94.00	94.30	94.30	-5.25%	8,196,300
Dec 1, 2025	100.29	101.59	98.40	99.53	99.53	-0.47%	4,132,918
Nov 28, 2025	98.80	100.88	96.87	100.00	100.00	0.34%	5,080,205
Nov 27, 2025	99.28	102.38	99.28	99.66	99.66	-1.25%	5,086,600
Nov 26, 2025	97.50	102.59	97.32	100.92	100.92	2.35%	7,821,100
Nov 25, 2025	99.68	103.57	98.26	98.60	98.60	-0.98%	7,425,100
Nov 24, 2025	97.00	100.90	95.21	99.58	99.58	3.86%	7,315,787
Nov 21, 2025	99.50	100.48	95.50	95.88	95.88	-4.53%	5,811,700
Nov 20, 2025	97.54	101.60	97.54	100.43	100.43	2.10%	7,043,400
Nov 19, 2025	97.01	99.90	95.90	98.36	98.36	0.47%	6,255,400
Nov 18, 2025	99.47	100.48	97.07	97.90	97.90	-2.09%	6,809,400
Nov 17, 2025	103.50	103.99	99.70	99.99	99.99	-4.76%	9,286,494
Nov 14, 2025	105.00	108.60	104.30	104.99	104.99	-1.77%	10,870,910
Nov 13, 2025	102.50	109.73	100.57	106.88	106.88	2.47%	12,402,990
Nov 12, 2025	104.62	107.89	101.21	104.30	104.30	-0.91%	12,315,600
Nov 11, 2025	102.26	112.46	99.30	105.26	105.26	2.26%	15,470,980
Nov 10, 2025	101.50	105.99	101.48	102.93	102.93	-0.37%	7,959,741
Nov 7, 2025	107.52	109.50	102.03	103.31	103.31	-4.70%	10,168,520
Nov 6, 2025	104.53	108.65	104.53	108.40	108.40	2.07%	7,389,454
Nov 5, 2025	108.52	111.50	105.70	106.20	106.20	-5.08%	10,596,150
Nov 4, 2025	118.33	120.88	110.21	111.88	111.88	-5.98%	14,189,230
Nov 3, 2025	122.29	122.88	110.07	119.00	119.00	-2.44%	18,974,880
Oct 31, 2025	111.00	125.00	109.70	121.97	121.97	10.99%	22,781,080
Oct 30, 2025	111.67	113.30	109.50	109.89	109.89	-2.73%	7,471,499
Oct 29, 2025	114.02	115.88	109.15	112.98	112.98	-1.30%	10,172,500
Oct 28, 2025	115.96	119.00	112.13	114.47	114.47	-2.33%	9,172,000
Oct 27, 2025	114.51	118.87	114.51	117.20	117.20	1.95%	10,704,600
Oct 24, 2025	113.29	117.43	113.29	114.96	114.96	-0.37%	9,501,906
Oct 23, 2025	117.00	121.53	113.00	115.39	115.39	-1.67%	10,810,500
Oct 22, 2025	118.80	122.60	115.00	117.35	117.35	-0.91%	12,447,300
Oct 21, 2025	122.20	124.12	116.32	118.43	118.43	-4.57%	14,077,900
Oct 20, 2025	123.04	126.68	118.82	124.10	124.10	2.56%	15,241,910
Oct 17, 2025	124.90	130.90	120.80	121.00	121.00	-5.06%	20,101,550
Oct 16, 2025	117.77	130.19	117.11	127.45	127.45	6.21%	26,477,810