SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	65.99	72.40	65.52	71.70	71.51	10.24%	2,826,368
Jun 12, 2026	66.97	68.97	64.72	65.04	64.87	-2.21%	1,857,165
Jun 11, 2026	67.24	67.80	65.51	66.51	66.33	-1.10%	1,186,655
Jun 10, 2026	69.51	70.80	67.00	67.25	67.07	-5.28%	1,873,055
Jun 9, 2026	69.55	71.56	67.44	71.00	70.81	4.14%	1,978,510
Jun 8, 2026	67.00	69.35	66.40	68.18	68.00	-2.05%	1,992,715
Jun 5, 2026	68.60	71.30	66.10	69.61	69.42	1.03%	2,224,745
Jun 4, 2026	69.01	69.97	67.10	68.90	68.72	-0.55%	1,772,320
Jun 3, 2026	70.62	72.88	68.20	69.28	69.09	-1.72%	1,697,771
Jun 2, 2026	70.92	71.42	67.64	70.49	70.30	0.87%	2,264,775
Jun 1, 2026	72.26	73.00	68.68	69.88	69.69	-5.03%	3,304,765
May 29, 2026	79.27	79.27	73.00	73.58	73.38	-5.86%	2,561,012
May 28, 2026	75.50	78.50	74.38	78.16	77.95	3.88%	2,483,542
May 27, 2026	77.60	78.77	74.68	75.24	75.04	-3.04%	2,253,994
May 26, 2026	78.71	78.71	75.50	77.60	77.39	-1.40%	2,246,289
May 25, 2026	79.25	80.60	76.00	78.70	78.49	-0.69%	2,908,664
May 22, 2026	76.52	79.60	75.31	79.25	79.04	4.28%	2,913,610