SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	68.22	69.03	64.03	66.39	66.39	-0.95%	4,157,083
Jan 21, 2026	61.31	67.77	61.31	67.03	67.03	8.31%	3,373,317
Jan 20, 2026	62.26	63.68	60.20	61.89	61.89	-1.57%	1,922,168
Jan 19, 2026	63.76	63.99	61.50	62.88	62.88	-2.21%	2,831,194
Jan 16, 2026	59.30	64.54	59.00	64.30	64.30	9.21%	4,044,840
Jan 15, 2026	62.11	62.11	58.41	58.88	58.88	-5.44%	3,380,295
Jan 14, 2026	59.00	62.27	57.50	62.27	62.27	7.66%	5,232,986
Jan 13, 2026	56.97	59.56	55.50	57.84	57.84	2.61%	2,811,653
Jan 12, 2026	56.80	57.12	55.00	56.37	56.37	-0.76%	1,952,545
Jan 9, 2026	55.42	57.00	55.41	56.80	56.80	1.94%	1,821,009
Jan 8, 2026	56.01	56.19	55.10	55.72	55.72	-0.64%	1,162,565
Jan 7, 2026	56.63	56.70	54.72	56.08	56.08	0.54%	1,447,483
Jan 6, 2026	55.64	57.46	55.60	55.78	55.78	0.25%	1,488,948
Jan 5, 2026	55.30	56.50	54.58	55.64	55.64	1.35%	1,458,067
Dec 31, 2025	55.99	56.20	54.10	54.90	54.90	-1.40%	1,162,361
Dec 30, 2025	55.29	56.50	54.26	55.68	55.68	-0.38%	1,184,379
Dec 29, 2025	57.11	57.11	54.85	55.89	55.89	-2.03%	1,597,938
Dec 26, 2025	57.34	58.35	56.50	57.05	57.05	-1.08%	2,054,589
Dec 25, 2025	54.68	58.00	54.68	57.67	57.67	5.82%	2,725,268
Dec 24, 2025	54.50	55.00	53.70	54.50	54.50	-0.18%	1,074,242
Dec 23, 2025	54.20	54.75	53.70	54.60	54.60	0.74%	1,202,048
Dec 22, 2025	53.28	54.23	52.88	54.20	54.20	2.17%	1,284,569
Dec 19, 2025	52.56	53.79	52.53	53.05	53.05	1.43%	1,010,394
Dec 18, 2025	52.61	53.58	52.10	52.30	52.30	-1.23%	1,065,195
Dec 17, 2025	52.72	53.97	51.84	52.95	52.95	0.44%	1,366,354
Dec 16, 2025	52.32	53.73	52.32	52.72	52.72	-0.15%	1,092,994
Dec 15, 2025	51.88	53.75	51.80	52.80	52.80	0.44%	1,460,790
Dec 12, 2025	52.70	53.23	52.23	52.57	52.57	-0.25%	1,094,205
Dec 11, 2025	53.22	53.53	52.22	52.70	52.70	-0.68%	904,385
Dec 10, 2025	52.56	53.18	51.95	53.06	53.06	0.93%	910,480
Dec 9, 2025	52.14	52.72	51.95	52.57	52.57	0.11%	816,075
Dec 8, 2025	50.83	53.08	50.73	52.51	52.51	3.31%	1,294,280
Dec 5, 2025	50.81	51.14	50.10	50.83	50.83	0.30%	662,243
Dec 4, 2025	50.83	51.20	49.90	50.68	50.68	-0.04%	625,300
Dec 3, 2025	51.35	52.00	50.33	50.70	50.70	-1.27%	755,950
Dec 2, 2025	52.21	52.26	50.81	51.35	51.35	-1.53%	930,541
Dec 1, 2025	52.59	53.52	51.88	52.15	52.15	-0.52%	1,526,141
Nov 28, 2025	51.10	52.58	50.87	52.42	52.42	2.54%	1,532,004
Nov 27, 2025	52.78	53.20	50.84	51.12	51.12	-0.74%	2,014,102
Nov 26, 2025	50.86	51.93	50.62	51.50	51.50	0.78%	1,192,003
Nov 25, 2025	50.56	51.78	49.86	51.10	51.10	2.14%	1,719,365
Nov 24, 2025	48.47	51.40	48.28	50.03	50.03	3.22%	2,515,152
Nov 21, 2025	48.93	50.18	47.80	48.47	48.47	-1.98%	1,795,324
Nov 20, 2025	49.01	50.36	49.01	49.45	49.45	-0.50%	1,130,790
Nov 19, 2025	50.15	50.47	49.01	49.70	49.70	-1.15%	1,322,676
Nov 18, 2025	50.72	50.72	49.88	50.28	50.28	-0.87%	1,179,507
Nov 17, 2025	49.90	51.17	49.70	50.72	50.72	0.44%	1,266,800
Nov 14, 2025	51.00	51.17	49.90	50.50	50.50	-1.31%	1,365,606
Nov 13, 2025	51.16	51.56	50.12	51.17	51.17	0.81%	2,240,562
Nov 12, 2025	50.87	51.53	49.89	50.76	50.76	0.16%	1,638,906