SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.76	57.20	53.61	56.00	56.00	1.25%	1,049,245
Mar 26, 2026	56.00	58.00	54.97	55.31	55.31	-0.95%	1,371,959
Mar 25, 2026	55.07	56.77	54.68	55.84	55.84	2.05%	1,355,236
Mar 24, 2026	53.99	54.92	52.75	54.72	54.72	3.26%	1,785,579
Mar 23, 2026	56.97	57.66	52.58	52.99	52.99	-10.17%	3,299,569
Mar 20, 2026	58.50	60.38	57.52	58.99	58.99	1.04%	2,367,842
Mar 19, 2026	59.30	59.89	58.00	58.38	58.38	-4.93%	2,099,650
Mar 18, 2026	58.12	61.58	56.65	61.41	61.41	4.97%	3,793,634
Mar 17, 2026	57.97	60.19	57.91	58.50	58.50	1.99%	2,523,999
Mar 16, 2026	55.70	57.44	55.14	57.36	57.36	3.73%	1,560,290
Mar 13, 2026	56.75	56.75	54.95	55.30	55.30	-2.74%	1,631,018
Mar 12, 2026	59.22	59.80	56.19	56.86	56.86	-4.16%	2,266,187
Mar 11, 2026	60.38	61.76	58.66	59.33	59.33	-1.84%	2,153,992
Mar 10, 2026	60.14	61.24	59.13	60.44	60.44	1.22%	1,405,715
Mar 9, 2026	59.80	60.77	57.06	59.71	59.71	-0.15%	1,978,001
Mar 6, 2026	61.00	61.87	59.26	59.80	59.80	-2.76%	1,634,953
Mar 5, 2026	61.24	62.88	60.60	61.50	61.50	2.43%	2,160,030
Mar 4, 2026	56.66	61.47	56.38	60.04	60.04	4.36%	2,468,769
Mar 3, 2026	63.85	64.26	57.08	57.53	57.53	-9.90%	3,312,653
Mar 2, 2026	62.59	64.48	61.78	63.85	63.85	0.87%	2,111,293
Feb 27, 2026	63.36	63.50	61.81	63.30	63.30	-1.09%	1,693,357
Feb 26, 2026	60.26	64.23	60.16	64.00	64.00	6.03%	2,892,016
Feb 25, 2026	60.88	60.88	59.00	60.36	60.36	-0.18%	1,429,653
Feb 24, 2026	61.00	61.65	60.24	60.47	60.47	-0.05%	1,036,338
Feb 13, 2026	60.90	61.99	60.10	60.50	60.50	-0.82%	1,075,197
Feb 12, 2026	59.52	62.00	59.34	61.00	61.00	2.28%	1,343,300
Feb 11, 2026	60.50	60.51	59.31	59.64	59.64	-1.41%	901,450
Feb 10, 2026	60.06	60.99	59.02	60.49	60.49	1.09%	1,199,443
Feb 9, 2026	59.40	60.37	58.10	59.84	59.84	2.64%	1,531,398
Feb 6, 2026	57.26	59.80	56.61	58.30	58.30	0.47%	1,819,500
Feb 5, 2026	57.81	58.72	57.25	58.03	58.03	-0.94%	976,895
Feb 4, 2026	59.40	59.53	57.78	58.58	58.58	-1.96%	1,136,610
Feb 3, 2026	59.00	59.99	58.65	59.75	59.75	2.03%	1,391,685
Feb 2, 2026	59.72	60.81	58.50	58.56	58.56	-2.27%	1,753,490
Jan 30, 2026	60.13	60.96	58.80	59.92	59.92	-1.32%	1,659,894
Jan 29, 2026	62.91	63.35	60.60	60.72	60.72	-3.62%	2,215,685
Jan 28, 2026	67.57	67.76	62.23	63.00	63.00	-7.77%	4,144,421
Jan 27, 2026	69.13	69.56	65.90	68.31	68.31	-1.19%	2,400,686
Jan 26, 2026	70.10	71.68	67.57	69.13	69.13	-1.47%	3,012,173
Jan 23, 2026	65.35	70.97	64.87	70.16	70.16	5.68%	4,433,937
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