SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	79.27	79.27	73.00	73.58	73.58	-5.86%	2,561,012
May 28, 2026	75.50	78.50	74.38	78.16	78.16	3.88%	2,483,842
May 27, 2026	77.60	78.77	74.68	75.24	75.24	-3.04%	2,253,994
May 26, 2026	78.71	78.71	75.50	77.60	77.60	-1.40%	2,246,289
May 25, 2026	79.25	80.60	76.00	78.70	78.70	-0.69%	2,908,664
May 22, 2026	76.52	79.60	75.31	79.25	79.25	4.28%	2,913,610
May 21, 2026	79.60	82.00	75.37	76.00	76.00	-4.46%	3,340,488
May 20, 2026	79.50	81.40	78.00	79.55	79.55	-0.34%	3,186,728
May 19, 2026	78.18	81.45	75.20	79.82	79.82	1.77%	5,061,225
May 18, 2026	69.23	79.67	68.70	78.43	78.43	13.29%	6,419,803
May 15, 2026	68.16	71.36	66.45	69.23	69.23	1.48%	2,208,225
May 14, 2026	71.93	72.50	68.00	68.22	68.22	-4.99%	2,795,118
May 13, 2026	69.19	74.99	67.89	71.80	71.80	2.28%	3,727,085
May 12, 2026	69.94	71.30	69.25	70.20	70.20	0.66%	2,720,577
May 11, 2026	63.31	69.96	63.31	69.74	69.74	10.16%	5,032,743
May 8, 2026	61.24	63.88	60.28	63.31	63.31	3.18%	2,427,445
May 7, 2026	61.37	63.26	61.00	61.36	61.36	-0.15%	2,307,865
May 6, 2026	59.92	61.45	59.48	61.45	61.45	2.74%	1,803,146
Apr 30, 2026	57.48	60.82	57.48	59.81	59.81	2.80%	2,646,004
Apr 29, 2026	56.96	58.43	56.40	58.18	58.18	2.14%	1,702,465
Apr 28, 2026	57.18	59.15	55.65	56.96	56.96	-0.59%	1,749,279
Apr 27, 2026	56.60	57.99	54.23	57.30	57.30	0.76%	3,652,860
Apr 24, 2026	59.00	60.53	56.61	56.87	56.87	-7.66%	3,737,047
Apr 23, 2026	63.83	64.70	61.23	61.59	61.59	-3.71%	2,091,100
Apr 22, 2026	62.01	66.00	61.63	63.96	63.96	2.90%	2,551,354
Apr 21, 2026	62.29	62.63	61.64	62.16	62.16	-0.66%	911,628
Apr 20, 2026	62.32	62.69	61.68	62.57	62.57	0.40%	1,185,617
Apr 17, 2026	62.21	63.00	61.80	62.32	62.32	-0.29%	1,425,098
Apr 16, 2026	62.39	63.06	61.00	62.50	62.50	0.63%	1,668,711
Apr 15, 2026	63.99	64.00	61.62	62.11	62.11	-2.77%	1,854,493
Apr 14, 2026	60.30	63.96	60.22	63.88	63.88	6.32%	2,480,928
Apr 13, 2026	59.67	60.35	58.62	60.08	60.08	1.26%	1,359,495
Apr 10, 2026	56.71	61.00	56.71	59.33	59.33	5.01%	2,275,501
Apr 9, 2026	55.81	57.40	55.06	56.50	56.50	0.25%	1,112,645
Apr 8, 2026	53.52	56.59	53.00	56.36	56.36	9.03%	2,108,045
Apr 7, 2026	52.12	52.87	51.50	51.69	51.69	-0.46%	853,640
Apr 3, 2026	52.30	52.55	51.50	51.93	51.93	-2.02%	999,700
Apr 2, 2026	55.00	55.38	52.67	53.00	53.00	-3.72%	1,135,725
Apr 1, 2026	55.40	56.46	54.58	55.05	55.05	0.92%	1,013,800
Mar 31, 2026	55.69	56.30	54.05	54.55	54.55	-1.85%	892,853
Mar 30, 2026	55.44	56.47	54.80	55.58	55.58	-0.75%	1,104,792
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