SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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