SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	91.06	92.34	89.05	89.75	89.75	-1.76%	2,984,729
Sep 3, 2026	89.96	91.59	89.88	91.36	91.36	1.57%	2,636,210
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%	2,302,466
Aug 31, 2026	92.54	92.55	90.01	91.31	91.31	-1.05%	3,033,005
Aug 28, 2026	95.22	95.66	92.10	92.28	92.28	-3.17%	4,055,462
Aug 27, 2026	94.36	95.62	92.66	95.30	95.30	0.42%	5,721,350
Aug 26, 2026	96.99	101.47	94.60	94.90	94.90	2.87%	9,058,228
Aug 25, 2026	89.47	92.48	88.09	92.25	92.25	2.89%	4,351,760
Aug 24, 2026	93.18	98.60	89.43	89.66	89.66	-3.72%	6,080,875
Aug 21, 2026	95.31	95.88	91.26	93.12	93.12	-3.51%	5,735,272
Aug 20, 2026	98.00	99.97	95.75	96.51	96.51	3.36%	8,081,590
Aug 19, 2026	97.00	97.61	93.03	93.37	93.37	-4.17%	4,918,562
Aug 18, 2026	98.00	99.18	96.10	97.43	97.43	-1.00%	5,043,749
Aug 17, 2026	100.45	100.79	96.77	98.41	98.41	-1.06%	5,150,713
Aug 14, 2026	100.00	103.98	97.79	99.46	99.46	-1.18%	7,276,574
Aug 13, 2026	97.77	105.55	96.80	100.65	100.65	2.48%	10,328,046
Aug 12, 2026	99.00	101.60	97.88	98.21	98.21	-2.38%	6,116,946
Aug 11, 2026	95.77	102.66	94.80	100.60	100.60	4.03%	10,355,128
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%	8,702,649
Aug 6, 2026	94.50	94.94	91.70	92.73	92.73	-0.34%	5,622,641
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%	4,556,607
Aug 3, 2026	88.60	89.50	87.82	88.72	88.72	0.05%	2,762,706
Jul 31, 2026	84.05	90.02	84.05	88.68	88.68	3.42%	5,385,835
Jul 30, 2026	88.01	89.58	85.75	85.75	85.75	-3.47%	4,483,399
Jul 29, 2026	88.07	89.80	87.00	88.83	88.83	-0.08%	4,355,577
Jul 28, 2026	93.43	96.60	88.58	88.90	88.90	-0.68%	7,068,350
Jul 27, 2026	86.33	90.04	85.57	89.51	89.51	3.68%	5,031,671
Jul 24, 2026	87.80	89.30	86.33	86.33	86.33	-2.87%	4,002,004
Jul 23, 2026	89.79	91.76	88.26	88.88	88.88	-2.71%	5,536,668
Jul 22, 2026	89.64	94.60	89.01	91.36	91.36	0.96%	7,698,426
Jul 21, 2026	92.14	92.44	83.40	90.49	90.49	-1.60%	8,773,749
Jul 20, 2026	91.00	94.68	88.00	91.96	91.96	2.63%	7,542,415
Jul 17, 2026	101.49	103.00	89.50	89.60	89.60	-13.16%	10,509,253
Jul 16, 2026	101.44	109.66	98.28	103.18	103.18	-0.76%	13,919,620
Jul 15, 2026	97.03	108.58	96.82	103.97	103.97	6.09%	13,844,248
Jul 14, 2026	98.50	101.50	92.50	98.00	98.00	-1.87%	8,533,607
Jul 13, 2026	98.00	104.29	95.00	99.87	99.87	1.50%	10,989,979
Jul 10, 2026	94.01	101.11	93.03	98.39	98.39	2.40%	8,511,175
Jul 9, 2026	94.36	97.90	91.15	96.08	96.08	1.02%	7,867,023
Jul 8, 2026	99.00	102.00	95.03	95.11	95.11	-3.87%	7,448,878
Jul 7, 2026	105.97	106.60	98.81	98.94	98.94	-7.26%	10,462,459
Jul 6, 2026	104.71	118.09	103.00	106.69	106.69	-0.39%	14,864,638
Jul 3, 2026	107.00	109.80	102.66	107.11	107.11	1.24%	11,226,098
Jul 2, 2026	111.87	117.99	104.80	105.80	105.80	-6.01%	14,565,620
Jul 1, 2026	107.05	113.33	103.02	112.57	112.57	4.58%	16,988,651
Jun 30, 2026	107.90	111.99	105.50	107.64	107.64	1.01%	16,259,592
Jun 29, 2026	89.50	106.56	88.00	106.56	106.56	20.00%	13,557,190