SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	97.61	97.61	84.60	87.14	-	1.59%	3,433,686
Jun 8, 2026	86.30	92.60	85.41	85.78	85.78	-3.41%	7,799,690
Jun 5, 2026	97.61	97.64	87.80	88.81	88.81	-7.04%	10,636,850
Jun 4, 2026	97.00	97.70	94.85	95.54	95.54	-2.45%	4,979,291
Jun 3, 2026	96.54	98.86	94.39	97.94	97.94	1.63%	5,406,507
Jun 2, 2026	100.83	101.30	94.22	96.37	96.37	-5.01%	7,601,798
Jun 1, 2026	109.00	110.50	101.20	101.45	101.45	-10.44%	9,748,472
May 29, 2026	112.11	119.78	109.58	113.27	113.27	0.35%	10,854,190
May 28, 2026	116.37	116.77	109.19	112.88	112.88	-3.33%	7,518,610
May 27, 2026	117.65	122.48	115.60	116.77	116.77	-0.62%	7,710,947
May 26, 2026	121.06	121.88	115.51	117.50	117.50	-2.87%	6,695,767
May 25, 2026	124.21	127.78	120.22	120.97	120.97	-3.86%	7,695,209
May 22, 2026	130.08	131.37	124.00	125.83	125.83	-3.27%	9,357,160
May 21, 2026	127.26	140.46	127.03	130.08	130.08	1.87%	14,780,590
May 20, 2026	126.16	130.98	124.83	127.69	127.69	1.24%	8,704,098
May 19, 2026	122.93	127.77	116.00	126.13	126.13	3.11%	8,950,202
May 18, 2026	122.01	124.98	120.45	122.33	122.33	-0.06%	6,529,330
May 15, 2026	122.64	127.58	119.62	122.40	122.40	-1.14%	10,080,510
May 14, 2026	118.93	129.00	118.80	123.81	123.81	4.83%	15,472,090
May 13, 2026	116.73	120.98	113.60	118.11	118.11	2.03%	7,743,873
May 12, 2026	118.81	121.39	115.35	115.76	115.76	-2.93%	7,621,447
May 11, 2026	115.45	120.99	115.45	119.25	119.25	3.02%	8,729,368
May 8, 2026	122.13	123.00	113.01	115.75	115.75	-4.28%	10,025,990
May 7, 2026	118.12	121.88	118.12	120.93	120.93	1.62%	6,815,365
May 6, 2026	115.10	120.98	115.00	119.00	119.00	1.45%	7,212,580
Apr 30, 2026	115.88	120.32	115.50	117.30	117.30	0.42%	8,675,811
Apr 29, 2026	110.67	121.99	110.67	116.81	116.81	9.31%	13,332,950
Apr 28, 2026	112.33	114.75	106.65	106.86	106.86	-5.06%	9,390,346
Apr 27, 2026	113.00	114.73	111.18	112.55	112.55	-0.66%	6,383,816
Apr 24, 2026	117.75	118.00	112.86	113.30	113.30	-5.11%	7,511,003
Apr 23, 2026	115.36	122.00	114.60	119.40	119.40	1.96%	10,963,880
Apr 22, 2026	114.21	117.39	112.00	117.10	117.10	0.76%	8,651,672
Apr 21, 2026	115.33	121.20	115.33	116.22	116.22	-0.28%	8,332,265
Apr 20, 2026	115.61	116.93	115.20	116.55	116.55	0.04%	5,916,760
Apr 17, 2026	116.00	117.79	114.20	116.50	116.50	-0.44%	8,392,273
Apr 16, 2026	120.00	121.70	116.03	117.01	117.01	-6.39%	11,797,230
Apr 15, 2026	120.00	129.13	114.12	125.00	125.00	6.25%	18,583,550
Apr 14, 2026	113.29	117.65	111.26	117.65	117.65	3.67%	12,144,180
Apr 13, 2026	112.99	114.72	110.40	113.48	113.48	1.05%	9,393,450
Apr 10, 2026	112.22	115.33	110.00	112.30	112.30	-0.34%	9,938,276
Apr 9, 2026	115.78	118.29	110.50	112.68	112.68	-3.59%	12,213,660
Apr 8, 2026	121.00	121.88	115.57	116.88	116.88	-2.87%	13,912,590
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%	23,138,560
Apr 1, 2026	100.01	119.03	99.53	119.03	119.03	20.00%	16,083,210
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%	11,747,530
Mar 26, 2026	98.28	101.88	96.90	97.30	97.30	-1.79%	5,456,922