SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	48.74	50.20	47.51	49.63	49.63	0.94%	1,817,825
Aug 24, 2026	47.83	49.89	46.52	49.17	49.17	1.55%	2,022,400
Aug 21, 2026	48.84	49.69	47.40	48.42	48.42	-1.78%	1,791,146
Aug 20, 2026	46.49	50.46	45.82	49.30	49.30	7.69%	3,715,480
Aug 19, 2026	51.99	51.99	45.69	45.78	45.78	-12.21%	3,614,467
Aug 18, 2026	52.97	53.88	51.50	52.15	52.15	-1.81%	2,444,685
Aug 17, 2026	50.21	53.29	50.00	53.11	53.11	5.80%	2,987,230
Aug 14, 2026	50.47	50.79	48.26	50.20	50.20	-0.53%	2,211,675
Aug 13, 2026	52.80	53.17	50.18	50.47	50.47	-3.41%	3,095,089
Aug 12, 2026	50.00	52.40	49.00	52.25	52.25	4.75%	2,706,589
Aug 11, 2026	49.66	51.30	47.39	49.88	49.88	0.30%	3,582,875
Aug 10, 2026	51.18	51.30	48.06	49.73	49.73	-0.98%	2,094,200
Aug 7, 2026	50.21	50.73	48.12	50.22	50.22	-0.44%	2,873,103
Aug 6, 2026	49.09	51.50	48.02	50.44	50.44	0.92%	3,100,311
Aug 5, 2026	47.02	50.15	46.97	49.98	49.98	4.78%	3,677,301
Aug 4, 2026	47.00	48.24	45.59	47.70	47.70	1.49%	2,364,800
Aug 3, 2026	49.01	49.84	46.39	47.00	47.00	-4.67%	2,990,533
Jul 31, 2026	52.00	53.07	48.77	49.30	49.30	-0.94%	3,307,398
Jul 30, 2026	57.00	57.28	49.06	49.77	49.77	-13.73%	3,220,013
Jul 29, 2026	59.20	60.50	54.68	57.69	57.69	-2.25%	1,660,300
Jul 28, 2026	57.63	61.03	57.45	59.02	59.02	-0.67%	1,047,200
Jul 27, 2026	56.72	60.39	55.81	59.42	59.42	3.34%	1,634,210
Jul 24, 2026	57.85	58.80	56.14	57.50	57.50	-2.36%	890,262
Jul 23, 2026	60.35	62.62	57.63	58.89	58.89	-2.42%	1,347,645
Jul 22, 2026	57.90	61.80	57.33	60.35	60.35	2.15%	1,908,913
Jul 21, 2026	56.28	59.20	51.40	59.08	59.08	4.22%	3,552,321
Jul 20, 2026	56.00	60.22	55.00	56.69	56.69	1.40%	2,522,586
Jul 17, 2026	59.56	59.63	55.60	55.91	55.91	-6.11%	1,969,665
Jul 16, 2026	59.55	61.30	58.10	59.55	59.55	-1.44%	1,365,395
Jul 15, 2026	64.67	64.96	60.00	60.42	60.42	-2.55%	1,433,115
Jul 14, 2026	61.42	62.56	58.52	62.00	62.00	3.35%	1,847,800
Jul 13, 2026	65.50	69.95	59.46	59.99	59.99	-12.65%	2,308,423
Jul 10, 2026	69.03	70.99	66.69	68.68	68.68	-0.61%	1,478,319
Jul 9, 2026	66.00	69.43	63.21	69.10	69.10	3.93%	2,147,140
Jul 8, 2026	67.12	67.64	63.78	66.49	66.49	-1.13%	1,713,980
Jul 7, 2026	69.84	70.00	66.58	67.25	67.25	-3.18%	1,377,543
Jul 6, 2026	71.27	72.90	68.20	69.46	69.46	-2.44%	1,725,280
Jul 3, 2026	67.88	73.68	65.00	71.20	71.20	7.90%	3,218,920
Jul 2, 2026	69.80	69.80	64.95	65.99	65.99	-5.43%	2,441,751
Jul 1, 2026	73.90	75.37	69.30	69.78	69.78	-5.69%	2,592,595
Jun 30, 2026	71.38	74.35	70.00	73.99	73.99	3.66%	2,172,477
Jun 29, 2026	74.00	75.29	68.73	71.38	71.38	-4.18%	2,178,685
Jun 26, 2026	74.78	75.50	70.45	74.49	74.49	0.27%	2,252,879
Jun 25, 2026	74.79	77.98	73.20	74.49	74.29	-1.35%	2,283,379
Jun 24, 2026	71.81	75.78	68.64	75.51	75.31	5.11%	2,216,007
Jun 23, 2026	73.62	76.62	70.60	71.84	71.65	-3.79%	2,020,200
Jun 22, 2026	74.80	77.10	70.80	74.67	74.47	-1.02%	2,231,650
Jun 18, 2026	74.14	75.50	73.70	75.44	75.24	0.55%	1,788,106
Jun 17, 2026	76.41	77.20	73.83	75.03	74.83	-1.09%	2,417,305
Jun 16, 2026	73.15	75.88	70.74	75.86	75.66	5.80%	2,540,460