SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	72.01	78.76	72.01	75.73	75.73	-2.97%	2,979,513
Nov 5, 2026	75.10	79.49	74.66	78.05	78.05	3.90%	4,355,389
Nov 4, 2026	72.26	75.55	71.57	75.12	75.12	4.46%	3,919,060
Nov 3, 2026	73.01	74.00	71.01	71.91	71.91	-2.61%	2,503,028
Nov 2, 2026	73.10	74.20	70.50	73.84	73.84	1.93%	2,840,030
Oct 30, 2026	72.01	75.60	71.88	72.44	72.44	-0.84%	3,198,679
Oct 29, 2026	73.20	74.90	72.39	73.05	73.05	-1.28%	2,108,850
Oct 28, 2026	71.00	75.74	70.76	74.00	74.00	4.37%	3,497,843
Oct 27, 2026	74.71	75.59	70.88	70.90	70.90	-5.11%	3,230,928
Oct 26, 2026	77.37	79.53	74.52	74.72	74.72	-3.44%	2,817,657
Oct 23, 2026	74.00	77.93	72.38	77.38	77.38	2.54%	3,607,067
Oct 22, 2026	79.93	80.20	75.46	75.46	75.46	-5.56%	2,709,193
Oct 21, 2026	80.20	80.86	78.81	79.90	79.90	0.83%	2,886,873
Oct 20, 2026	75.54	80.59	75.48	79.24	79.24	3.99%	3,949,002
Oct 19, 2026	78.28	80.50	75.50	76.20	76.20	-4.75%	3,884,591
Oct 16, 2026	82.09	85.89	79.83	80.00	80.00	-2.06%	4,570,203
Oct 15, 2026	79.99	86.88	79.99	81.68	81.68	-0.16%	5,456,437
Oct 14, 2026	76.50	88.23	76.04	81.81	81.81	6.57%	6,738,901
Oct 13, 2026	76.51	77.52	73.60	76.77	76.77	-0.53%	2,523,683
Oct 12, 2026	81.21	81.21	77.08	77.18	77.18	-5.27%	2,433,843
Oct 9, 2026	80.20	82.76	76.00	81.47	81.47	1.86%	3,102,140
Oct 8, 2026	83.02	83.19	79.97	79.98	79.98	-4.42%	2,808,472
Sep 30, 2026	83.22	84.20	82.85	83.68	83.68	1.09%	2,215,430
Sep 29, 2026	83.90	84.53	82.71	82.78	82.78	-0.93%	1,838,080
Sep 28, 2026	84.81	85.60	82.50	83.56	83.56	-1.32%	1,894,885
Sep 24, 2026	86.08	86.86	84.68	84.68	84.68	-2.76%	2,126,884
Sep 23, 2026	87.10	88.86	87.03	87.08	87.08	-0.77%	2,193,807
Sep 22, 2026	88.21	89.03	87.10	87.76	87.76	-1.28%	3,164,501
Sep 21, 2026	86.66	89.66	86.66	88.90	88.90	2.70%	3,723,001
Sep 18, 2026	85.20	87.58	85.20	86.56	86.56	1.80%	2,797,418
Sep 17, 2026	84.88	86.88	84.77	85.03	85.03	-0.36%	2,314,394
Sep 16, 2026	84.58	85.66	83.85	85.34	85.34	0.54%	1,858,495
Sep 15, 2026	86.82	86.83	84.88	84.88	84.88	-2.23%	2,477,200
Sep 14, 2026	85.10	87.20	85.10	86.82	86.82	0.28%	1,860,826
Sep 11, 2026	88.00	88.20	85.50	86.58	86.58	-2.42%	2,634,160
Sep 10, 2026	89.58	89.75	87.00	88.73	88.73	-1.20%	2,378,163
Sep 9, 2026	90.03	90.94	89.40	89.81	89.81	-1.56%	2,314,887
Sep 8, 2026	90.01	91.77	89.80	91.23	91.23	0.40%	2,706,855
Sep 7, 2026	92.90	93.50	89.99	90.87	90.87	1.25%	2,869,306
Sep 4, 2026	91.06	92.34	89.05	89.75	89.75	-1.76%	2,983,429
Sep 3, 2026	89.96	91.59	89.88	91.36	91.36	1.57%	2,635,810
Sep 2, 2026	91.00	91.03	89.50	89.95	89.95	-0.96%	2,222,926
Sep 1, 2026	91.25	91.70	90.61	90.82	90.82	-0.54%	2,302,066
Aug 31, 2026	92.54	92.55	90.01	91.31	91.31	-1.05%	3,031,805
Aug 28, 2026	95.22	95.66	92.10	92.28	92.28	-3.17%	4,055,062
Aug 27, 2026	94.36	95.62	92.66	95.30	95.30	0.42%	5,720,050
Aug 26, 2026	96.99	101.47	94.60	94.90	94.90	2.87%	9,057,028
Aug 25, 2026	89.47	92.48	88.09	92.25	92.25	2.89%	4,351,360
Aug 24, 2026	93.18	98.60	89.43	89.66	89.66	-3.72%	6,080,375
Aug 21, 2026	95.31	95.88	91.26	93.12	93.12	-3.51%	5,733,272