SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	86.21	86.21	82.80	84.00	84.00	-2.74%	5,786,500
Jan 16, 2026	87.50	88.47	85.68	86.37	86.37	-1.26%	5,108,700
Jan 15, 2026	90.50	90.66	86.30	87.47	87.47	-4.07%	8,420,598
Jan 14, 2026	89.47	93.84	87.79	91.18	91.18	0.93%	12,191,850
Jan 13, 2026	93.58	97.33	90.00	90.34	90.34	-3.26%	14,376,910
Jan 12, 2026	92.59	93.79	90.05	93.38	93.38	-1.08%	8,927,238
Jan 9, 2026	90.87	95.50	89.50	94.40	94.40	3.66%	10,311,300
Jan 8, 2026	92.03	92.90	90.51	91.07	91.07	-1.19%	5,371,218
Jan 7, 2026	92.60	94.66	91.10	92.17	92.17	-0.54%	5,734,918
Jan 6, 2026	97.51	99.90	92.01	92.67	92.67	-2.33%	10,071,600
Jan 5, 2026	89.00	95.66	88.67	94.88	94.88	6.43%	8,125,118
Dec 31, 2025	90.99	90.99	88.88	89.15	89.15	-2.10%	3,382,600
Dec 30, 2025	90.67	91.70	89.77	91.06	91.06	0.07%	3,445,000
Dec 29, 2025	89.90	91.50	89.24	91.00	91.00	0.33%	3,916,171
Dec 26, 2025	90.85	92.00	89.66	90.70	90.70	-0.26%	4,358,648
Dec 25, 2025	89.40	91.88	88.50	90.94	90.94	1.55%	5,133,948
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