SHE:300436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	101.49	101.49	83.45	84.67	-	-7.93%	4,728,286
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
Jun 26, 2026	91.00	93.99	88.13	88.80	88.80	-3.17%	5,344,132
Jun 25, 2026	87.77	91.80	86.00	91.71	91.71	3.46%	7,050,666
Jun 24, 2026	91.70	92.60	88.50	88.64	88.64	-4.76%	7,840,759
Jun 23, 2026	87.30	96.21	86.71	93.07	93.07	6.01%	10,918,889
Jun 22, 2026	86.00	88.10	83.38	87.79	87.79	-0.41%	7,350,534
Jun 18, 2026	87.57	89.98	86.16	88.15	88.15	0.28%	5,960,670
Jun 17, 2026	88.98	89.53	85.05	87.90	87.90	-0.73%	5,851,373
Jun 16, 2026	89.98	95.59	87.78	88.55	88.55	2.30%	10,838,514
Jun 15, 2026	85.67	87.26	84.27	86.56	86.56	-0.52%	5,603,977
Jun 12, 2026	86.00	89.20	84.69	87.01	87.01	1.59%	6,206,658
Jun 11, 2026	85.40	86.36	83.88	85.65	85.65	0.62%	3,929,691
Jun 10, 2026	87.59	89.00	84.61	85.12	85.12	-3.06%	4,830,382
Jun 9, 2026	87.01	88.33	84.60	87.81	87.81	2.37%	4,704,843
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