SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	40.24	40.25	38.91	39.09	39.09	-3.03%	1,967,219
Jan 12, 2026	39.66	40.48	39.00	40.31	40.31	1.79%	2,645,515
Jan 9, 2026	39.07	39.76	38.83	39.60	39.60	1.28%	1,997,361
Jan 8, 2026	38.99	39.85	38.99	39.10	39.10	-0.61%	2,257,082
Jan 7, 2026	38.47	40.40	38.10	39.34	39.34	2.26%	3,759,460
Jan 6, 2026	39.01	39.19	38.42	38.47	38.47	-1.86%	2,192,032
Jan 5, 2026	38.10	39.57	37.76	39.20	39.20	0.51%	5,246,426
Dec 31, 2025	36.47	39.50	36.30	39.00	39.00	6.97%	4,416,911
Dec 30, 2025	36.60	37.24	36.40	36.46	36.46	-0.92%	829,500
Dec 29, 2025	37.30	37.30	36.50	36.80	36.80	0.16%	735,763
Dec 26, 2025	37.37	37.37	36.55	36.74	36.74	-1.16%	944,674
Dec 25, 2025	37.12	37.45	36.87	37.17	37.17	-0.35%	728,000
Dec 24, 2025	36.11	37.50	36.00	37.30	37.30	2.98%	968,500
Dec 23, 2025	36.63	36.69	36.00	36.22	36.22	-1.12%	791,700
Dec 22, 2025	36.24	37.09	36.24	36.63	36.63	1.08%	735,900
Dec 19, 2025	36.03	36.50	36.03	36.24	36.24	0.19%	573,200
Dec 18, 2025	35.50	36.49	35.50	36.17	36.17	0.92%	934,041
Dec 17, 2025	35.32	35.97	34.54	35.84	35.84	1.39%	918,413
Dec 16, 2025	35.99	36.15	35.35	35.35	35.35	-1.94%	825,800
Dec 15, 2025	35.88	36.60	35.63	36.05	36.05	-0.52%	712,500
Dec 12, 2025	36.68	37.07	36.15	36.24	36.24	-1.52%	993,101
Dec 11, 2025	38.00	38.00	36.74	36.80	36.80	-2.93%	1,032,359
Dec 10, 2025	38.66	38.69	37.80	37.91	37.91	-1.94%	889,100
Dec 9, 2025	38.90	39.19	38.26	38.66	38.66	-0.13%	665,317
Dec 8, 2025	38.00	38.98	37.70	38.71	38.71	2.30%	1,076,935
Dec 5, 2025	37.40	37.98	36.92	37.84	37.84	1.07%	630,159
Dec 4, 2025	37.61	37.96	36.90	37.44	37.44	-0.90%	673,982
Dec 3, 2025	38.57	38.57	37.60	37.78	37.78	-1.61%	677,900
Dec 2, 2025	38.66	38.80	38.27	38.40	38.40	-0.98%	794,700
Dec 1, 2025	37.93	39.35	37.93	38.78	38.78	2.27%	1,571,400
Nov 28, 2025	37.47	37.97	37.18	37.92	37.92	1.39%	897,600
Nov 27, 2025	36.56	38.08	36.50	37.40	37.40	2.24%	1,195,300
Nov 26, 2025	37.20	37.49	36.28	36.58	36.58	-1.67%	847,100
Nov 25, 2025	36.23	37.60	36.22	37.20	37.20	2.71%	1,105,900
Nov 24, 2025	35.81	36.30	35.35	36.22	36.22	1.51%	1,291,600
Nov 21, 2025	37.61	37.84	35.30	35.68	35.68	-5.73%	1,511,600
Nov 20, 2025	37.82	38.36	37.35	37.85	37.85	0.61%	820,300
Nov 19, 2025	38.80	39.03	37.42	37.62	37.62	-2.99%	1,005,400
Nov 18, 2025	39.13	39.13	38.60	38.78	38.78	-0.79%	809,300
Nov 17, 2025	38.73	39.22	38.54	39.09	39.09	1.01%	922,700
Nov 14, 2025	38.72	39.20	38.56	38.70	38.70	-0.31%	932,200