SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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