SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	80.20	85.89	79.88	80.00	80.00	-2.06%	4,626,603
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
Aug 20, 2026	98.00	99.97	95.75	96.51	96.51	3.36%	8,078,890
Aug 19, 2026	97.00	97.61	93.03	93.37	93.37	-4.17%	4,917,762
Aug 18, 2026	98.00	99.18	96.10	97.43	97.43	-1.00%	5,040,949
Aug 17, 2026	100.45	100.79	96.77	98.41	98.41	-1.06%	5,145,713
Aug 14, 2026	100.00	103.98	97.79	99.46	99.46	-1.18%	7,269,674
Aug 13, 2026	97.77	105.55	96.80	100.65	100.65	2.48%	10,327,546
Aug 12, 2026	99.00	101.60	97.88	98.21	98.21	-2.38%	6,113,746
Aug 11, 2026	95.77	102.66	94.80	100.60	100.60	4.03%	10,354,528
Aug 10, 2026	98.10	102.09	96.40	96.70	96.70	-0.19%	9,627,561
Aug 7, 2026	91.88	97.70	91.86	96.88	96.88	4.48%	8,697,749
Aug 6, 2026	94.50	94.94	91.70	92.73	92.73	-0.34%	5,620,541
Aug 5, 2026	90.39	93.30	89.50	93.05	93.05	2.23%	5,360,974
Aug 4, 2026	90.01	91.34	89.00	91.02	91.02	2.59%	4,554,407
Aug 3, 2026	88.60	89.50	87.82	88.72	88.72	0.05%	2,761,906
Jul 31, 2026	84.05	90.02	84.05	88.68	88.68	3.42%	5,385,035