SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.34	47.42	41.15	47.13	47.13	5.55%	3,473,867
Oct 22, 2026	45.79	46.97	43.56	44.65	44.65	-3.15%	2,032,600
Oct 21, 2026	47.62	47.62	45.81	46.10	46.10	-1.60%	1,432,343
Oct 20, 2026	46.48	48.30	45.62	46.85	46.85	0.06%	2,129,358
Oct 19, 2026	45.47	48.78	44.56	46.82	46.82	2.97%	2,447,260
Oct 16, 2026	46.34	47.42	45.02	45.47	45.47	-0.70%	2,042,400
Oct 15, 2026	47.96	48.74	45.60	45.79	45.79	-7.08%	2,745,163
Oct 14, 2026	49.30	51.28	48.70	49.28	49.28	-0.52%	2,203,998
Oct 13, 2026	48.56	50.26	46.53	49.54	49.54	0.41%	2,317,419
Oct 12, 2026	50.21	51.59	49.00	49.34	49.34	-2.66%	1,807,100
Oct 9, 2026	51.00	51.47	48.00	50.69	50.69	-1.15%	2,381,100
Oct 8, 2026	55.33	55.50	50.50	51.28	51.28	-7.60%	2,755,738
Sep 30, 2026	53.83	57.91	53.02	55.50	55.50	3.56%	3,482,109
Sep 29, 2026	53.64	54.55	53.00	53.59	53.59	-1.31%	1,586,161
Sep 28, 2026	57.24	57.80	53.08	54.30	54.30	-5.40%	2,025,160
Sep 24, 2026	60.36	61.00	57.04	57.40	57.40	-6.45%	3,381,202
Sep 23, 2026	60.91	61.50	60.26	61.36	61.36	0.84%	2,738,643
Sep 22, 2026	63.34	63.34	59.20	60.85	60.85	-2.01%	4,249,675
Sep 21, 2026	61.80	63.80	59.58	62.10	62.10	-0.80%	6,912,886
Sep 18, 2026	52.68	62.90	52.68	62.60	62.60	19.42%	8,344,895
Sep 17, 2026	51.60	52.80	51.00	52.42	52.42	0.46%	1,918,625
Sep 16, 2026	49.74	52.90	48.90	52.18	52.18	4.13%	2,349,050
Sep 15, 2026	50.46	51.10	49.00	50.11	50.11	0.50%	1,914,300
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