SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	117.75	117.75	106.65	107.25	-	-4.71%	6,451,604
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%	10,967,382
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%	12,214,162
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%	23,139,660
Apr 1, 2026	100.01	119.03	99.53	119.03	119.03	20.00%	16,083,218
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%	11,747,831
Mar 26, 2026	98.28	101.88	96.90	97.30	97.30	-1.79%	5,456,922
Mar 25, 2026	98.04	100.80	98.03	99.07	99.07	0.55%	4,128,750
Mar 24, 2026	97.01	100.58	96.23	98.53	98.53	4.15%	6,134,846
Mar 23, 2026	100.00	100.00	94.19	94.60	94.60	-8.32%	7,161,459
Mar 20, 2026	106.39	108.60	103.00	103.18	103.18	-2.84%	5,078,920
Mar 19, 2026	106.00	109.89	105.08	106.20	106.20	-0.65%	7,180,830
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