SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.21	50.43	46.00	49.86	49.86	5.64%	2,590,300
Sep 11, 2026	47.26	47.55	45.60	47.20	47.20	-0.99%	1,863,577
Sep 10, 2026	49.14	49.50	47.51	47.67	47.67	-3.01%	2,408,845
Sep 9, 2026	49.50	52.11	48.73	49.15	49.15	-0.36%	3,379,077
Sep 8, 2026	50.70	50.90	49.30	49.33	49.33	-2.70%	1,932,745
Sep 7, 2026	48.80	51.00	48.33	50.70	50.70	4.00%	2,043,043
Sep 4, 2026	49.35	50.99	48.18	48.75	48.75	-0.55%	2,648,200
Sep 3, 2026	49.10	50.90	48.37	49.02	49.02	-0.02%	1,465,200
Sep 2, 2026	49.03	49.64	47.70	49.03	49.03	-1.43%	1,387,458
Sep 1, 2026	50.48	50.88	49.40	49.74	49.74	-1.47%	1,807,200
Aug 31, 2026	48.11	50.86	48.02	50.48	50.48	3.02%	2,155,638
Aug 28, 2026	50.82	51.44	48.37	49.00	49.00	-3.92%	2,188,488
Aug 27, 2026	47.98	51.58	47.50	51.00	51.00	5.81%	3,048,145
Aug 26, 2026	50.00	50.73	47.25	48.20	48.20	-2.88%	2,352,900
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