SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	59.44	63.99	59.41	63.19	63.19	9.55%	7,301,039
Mar 31, 2026	59.61	60.78	57.65	57.68	57.68	-4.31%	3,836,221
Mar 30, 2026	55.36	62.00	55.36	60.28	60.28	6.69%	6,186,320
Mar 27, 2026	54.48	57.39	53.00	56.50	56.50	0.98%	4,608,859
Mar 26, 2026	56.28	59.46	55.55	55.95	55.95	-3.45%	5,017,986
Mar 25, 2026	61.00	61.00	56.90	57.95	57.95	-4.01%	6,747,647
Mar 24, 2026	58.49	61.01	56.90	60.37	60.37	5.34%	6,386,716
Mar 23, 2026	59.26	60.66	56.52	57.31	57.31	-7.36%	7,643,285
Mar 20, 2026	60.07	67.69	59.88	61.86	61.86	3.22%	10,040,770
Mar 19, 2026	62.00	62.98	59.53	59.93	59.93	-6.36%	7,248,673
Mar 18, 2026	63.67	67.77	63.67	64.00	64.00	-5.03%	9,357,508
Mar 17, 2026	66.00	71.24	64.11	67.39	67.39	2.70%	11,290,600
Mar 16, 2026	59.28	69.98	58.60	65.62	65.62	9.42%	11,988,360
Mar 13, 2026	53.64	61.77	53.18	59.97	59.97	11.49%	12,514,130
Mar 12, 2026	55.33	55.66	53.24	53.79	53.79	-4.49%	7,346,160
Mar 11, 2026	59.14	60.40	56.11	56.32	56.32	-3.79%	12,775,120
Mar 10, 2026	49.24	58.54	49.00	58.54	58.54	20.01%	8,612,771
Mar 9, 2026	48.27	48.98	46.48	48.78	48.78	-2.50%	4,436,161
Mar 6, 2026	45.97	50.60	45.63	50.03	50.03	6.90%	5,917,454
Mar 5, 2026	48.57	50.46	46.32	46.80	46.80	-3.01%	5,446,982
Mar 4, 2026	47.23	49.70	46.88	48.25	48.25	1.66%	6,079,107
Mar 3, 2026	50.43	50.75	46.72	47.46	47.46	-5.08%	9,147,032
Mar 2, 2026	45.12	53.40	45.01	50.00	50.00	12.36%	12,672,869
Feb 27, 2026	44.80	44.82	43.67	44.50	44.50	-0.71%	2,007,269
Feb 26, 2026	43.84	45.10	43.35	44.82	44.82	2.24%	3,020,600
Feb 25, 2026	43.41	44.00	43.10	43.84	43.84	1.36%	1,917,976
Feb 24, 2026	43.10	43.86	42.67	43.25	43.25	1.72%	1,829,372
Feb 13, 2026	42.11	43.15	42.11	42.52	42.52	0.12%	1,315,625
Feb 12, 2026	42.55	43.06	42.22	42.47	42.47	-0.54%	1,394,312
Feb 11, 2026	42.25	43.39	42.01	42.70	42.70	1.07%	1,668,100
Feb 10, 2026	42.29	42.82	42.12	42.25	42.25	-0.26%	1,084,556
Feb 9, 2026	42.14	42.60	41.61	42.36	42.36	1.88%	1,252,230
Feb 6, 2026	41.18	42.38	41.00	41.58	41.58	-0.05%	1,070,194
Feb 5, 2026	41.80	42.30	41.34	41.60	41.60	-0.50%	1,182,800
Feb 4, 2026	42.12	42.45	41.36	41.81	41.81	-0.74%	1,153,700
Feb 3, 2026	41.55	42.58	41.37	42.12	42.12	2.91%	2,165,800
Feb 2, 2026	40.52	42.09	40.40	40.93	40.93	0.07%	2,201,011
Jan 30, 2026	39.97	41.35	39.60	40.90	40.90	1.61%	1,577,042
Jan 29, 2026	41.58	41.78	40.00	40.25	40.25	-3.34%	2,014,271
Jan 28, 2026	42.70	42.82	41.41	41.64	41.64	-3.00%	1,991,313
Jan 27, 2026	42.65	43.10	40.77	42.93	42.93	0.42%	3,057,966
Jan 26, 2026	41.90	43.68	41.65	42.75	42.75	2.17%	4,312,669
Jan 23, 2026	42.39	42.78	41.54	41.84	41.84	-1.37%	2,032,400
Jan 22, 2026	41.90	42.55	41.22	42.42	42.42	2.46%	3,084,325
Jan 21, 2026	40.04	41.74	39.81	41.40	41.40	2.22%	2,261,992
Jan 20, 2026	40.86	41.96	40.00	40.50	40.50	-1.46%	2,763,235
Jan 19, 2026	41.29	41.31	40.10	41.10	41.10	-1.46%	2,694,437
Jan 16, 2026	40.95	41.77	40.20	41.71	41.71	1.86%	3,371,609
Jan 15, 2026	40.37	41.99	40.10	40.95	40.95	-0.49%	3,966,988
Jan 14, 2026	39.09	41.62	39.00	41.15	41.15	5.27%	5,984,251