SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	121.00	123.56	115.57	116.29	-	-3.36%	9,943,453
Apr 7, 2026	123.56	125.99	116.00	120.33	120.33	-6.03%	15,408,930
Apr 3, 2026	124.23	131.00	123.31	128.05	128.05	0.72%	17,094,240
Apr 2, 2026	121.79	129.88	121.29	127.14	127.14	6.81%	23,139,660
Apr 1, 2026	100.01	119.03	99.53	119.03	119.03	20.00%	16,083,218
Mar 31, 2026	99.90	104.58	98.70	99.19	99.19	-1.08%	7,072,270
Mar 30, 2026	101.00	104.70	99.19	100.27	100.27	-3.20%	7,417,372
Mar 27, 2026	96.25	105.70	96.00	103.58	103.58	6.45%	11,747,831
Mar 26, 2026	98.28	101.88	96.90	97.30	97.30	-1.79%	5,456,922
Mar 25, 2026	98.04	100.80	98.03	99.07	99.07	0.55%	4,128,750
Mar 24, 2026	97.01	100.58	96.23	98.53	98.53	4.15%	6,134,846
Mar 23, 2026	100.00	100.00	94.19	94.60	94.60	-8.32%	7,161,459
Mar 20, 2026	106.39	108.60	103.00	103.18	103.18	-2.84%	5,078,920
Mar 19, 2026	106.00	109.89	105.08	106.20	106.20	-0.65%	7,180,830
Mar 18, 2026	113.30	113.50	104.77	106.90	106.90	-4.41%	7,013,177
Mar 17, 2026	115.44	119.50	111.31	111.83	111.83	-2.76%	7,525,260
Mar 16, 2026	110.00	119.60	110.00	115.00	115.00	3.45%	10,293,540
Mar 13, 2026	102.25	118.60	100.51	111.17	111.17	8.72%	14,234,200
Mar 12, 2026	103.64	103.99	100.73	102.25	102.25	-2.00%	4,363,479
Mar 11, 2026	107.91	108.77	104.03	104.34	104.34	-3.28%	5,297,489
Mar 10, 2026	107.51	109.77	107.28	107.88	107.88	1.18%	3,923,569
Mar 9, 2026	104.76	107.50	104.11	106.62	106.62	-0.36%	5,042,093
Mar 6, 2026	107.91	111.29	106.33	107.01	107.01	-1.17%	6,367,442
Mar 5, 2026	107.90	111.16	105.34	108.28	108.28	2.44%	6,851,307
Mar 4, 2026	106.00	108.48	105.39	105.70	105.70	-1.89%	5,445,235
Mar 3, 2026	117.00	118.12	107.69	107.74	107.74	-8.79%	9,840,559
Mar 2, 2026	115.02	119.30	114.66	118.12	118.12	0.37%	8,469,783
Feb 27, 2026	116.14	119.44	112.03	117.69	117.69	1.33%	9,741,600
Feb 26, 2026	115.47	117.71	114.68	116.14	116.14	-0.23%	7,846,892
Feb 25, 2026	117.65	119.80	114.96	116.41	116.41	-0.93%	7,387,151
Feb 24, 2026	120.03	122.90	115.26	117.50	117.50	-4.51%	9,311,512
Feb 13, 2026	127.01	127.96	123.00	123.05	123.05	-3.83%	8,752,688
Feb 12, 2026	130.00	132.90	127.50	127.95	127.95	-2.84%	11,779,600
Feb 11, 2026	136.05	142.00	130.84	131.69	131.69	-2.70%	14,983,710
Feb 10, 2026	120.89	141.10	119.05	135.35	135.35	10.44%	22,682,270
Feb 9, 2026	128.27	133.27	121.33	122.55	122.55	-5.28%	20,762,920
Feb 6, 2026	132.33	149.00	128.00	129.38	129.38	-1.25%	24,815,568
Feb 5, 2026	117.78	135.99	114.00	131.02	131.02	12.94%	19,535,120
Feb 4, 2026	108.00	117.58	107.98	116.01	116.01	7.50%	14,429,210
Feb 3, 2026	102.93	108.65	100.90	107.92	107.92	5.78%	13,571,250
Feb 2, 2026	101.66	107.61	101.00	102.02	102.02	2.38%	10,862,180
Jan 30, 2026	104.00	105.50	97.89	99.65	99.65	-7.26%	11,782,890
Jan 29, 2026	104.48	108.62	101.27	107.45	107.45	2.32%	18,114,020
Jan 28, 2026	93.26	109.70	91.58	105.01	105.01	14.00%	21,576,590
Jan 27, 2026	102.00	102.90	91.50	92.11	92.11	-8.71%	15,215,780
Jan 26, 2026	96.28	103.60	93.39	100.90	100.90	4.80%	23,643,900
Jan 23, 2026	82.45	96.28	82.07	96.28	96.28	20.00%	18,547,340
Jan 22, 2026	80.28	81.15	80.00	80.23	80.23	-0.78%	2,774,862
Jan 21, 2026	79.84	82.40	79.00	80.86	80.86	0.84%	4,022,087
Jan 20, 2026	83.50	83.90	79.46	80.19	80.19	-4.54%	5,774,798