SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	56.38	56.99	52.32	52.32	52.32	-5.53%	1,877,429
Oct 26, 2026	57.02	57.39	54.70	55.38	55.38	-4.29%	2,242,271
Oct 23, 2026	56.38	58.17	51.68	57.86	57.86	-0.09%	3,644,314
Oct 22, 2026	61.02	61.55	57.54	57.91	57.91	-5.13%	2,236,354
Oct 21, 2026	62.54	63.88	60.76	61.04	61.04	-1.53%	2,212,001
Oct 20, 2026	59.33	64.15	57.39	61.99	61.99	4.31%	2,784,904
Oct 19, 2026	58.88	61.12	55.08	59.43	59.43	0.93%	3,174,787
Oct 16, 2026	63.38	64.05	58.15	58.88	58.88	-3.48%	3,135,034
Oct 15, 2026	59.91	63.39	59.68	61.00	61.00	-4.28%	3,634,075
Oct 14, 2026	64.54	66.69	61.50	63.73	63.73	0.74%	3,699,900
Oct 13, 2026	59.57	64.43	56.45	63.26	63.26	4.79%	3,598,356
Oct 12, 2026	62.79	63.13	59.86	60.37	60.37	-3.99%	2,532,217
Oct 9, 2026	66.09	66.27	59.00	62.88	62.88	-4.73%	3,247,941
Oct 8, 2026	69.00	71.33	65.00	66.00	66.00	-3.87%	2,130,100
Sep 30, 2026	73.39	74.13	68.39	68.66	68.66	-6.47%	2,008,704
Sep 29, 2026	72.08	74.74	70.05	73.41	73.41	2.26%	2,644,402
Sep 28, 2026	78.78	79.16	70.70	71.79	71.79	-9.06%	3,067,061
Sep 24, 2026	83.65	83.65	78.60	78.94	78.94	-5.61%	2,743,626
Sep 23, 2026	81.27	85.40	81.27	83.63	83.63	2.69%	4,085,525
Sep 22, 2026	83.73	84.61	80.63	81.44	81.44	-1.62%	3,043,736
Sep 21, 2026	80.01	83.88	80.01	82.78	82.78	2.78%	3,422,300
Sep 18, 2026	81.30	82.46	79.04	80.54	80.54	0.30%	3,242,420
Sep 17, 2026	84.46	85.20	80.00	80.30	80.30	-4.84%	4,070,370
Sep 16, 2026	78.90	84.51	77.85	84.38	84.38	7.57%	5,337,060
Sep 15, 2026	76.90	80.77	76.50	78.44	78.44	1.82%	3,985,600
Sep 14, 2026	73.13	77.50	71.60	77.04	77.04	3.42%	3,642,340
Sep 11, 2026	73.28	75.98	69.72	74.49	74.49	-0.01%	3,567,300
Sep 10, 2026	73.14	76.81	72.51	74.50	74.50	0.23%	3,230,600
Sep 9, 2026	76.28	77.71	73.52	74.33	74.33	-0.76%	3,013,385
Sep 8, 2026	77.50	78.99	74.17	74.90	74.90	-3.70%	3,306,348
Sep 7, 2026	73.90	78.69	73.90	77.78	77.78	5.51%	4,089,613
Sep 4, 2026	76.70	83.00	73.13	73.72	73.72	-2.27%	5,061,473
Sep 3, 2026	78.88	78.92	73.70	75.43	75.43	-2.80%	4,265,322
Sep 2, 2026	78.30	83.05	77.28	77.60	77.60	-3.00%	4,776,183
Sep 1, 2026	85.15	85.50	77.92	80.00	80.00	-6.86%	6,245,004
Aug 31, 2026	79.99	88.50	79.13	85.89	85.89	2.46%	6,218,782
Aug 28, 2026	90.00	90.95	83.58	83.83	83.83	-6.88%	7,582,946
Aug 27, 2026	80.47	94.00	78.86	90.02	90.02	13.26%	7,305,392
Aug 26, 2026	78.68	80.19	76.27	79.48	79.48	2.15%	3,150,574
Aug 25, 2026	74.46	79.55	74.21	77.81	77.81	1.82%	4,156,149
Aug 24, 2026	85.01	85.88	73.01	76.42	76.42	-12.02%	6,614,721
Aug 21, 2026	87.76	96.00	84.00	86.86	86.86	-1.45%	8,501,350
Aug 20, 2026	82.00	92.44	81.10	88.14	88.14	10.02%	5,689,036
Aug 19, 2026	85.50	87.00	79.01	80.11	80.11	-8.60%	3,573,248
Aug 18, 2026	86.28	88.38	83.17	87.65	87.65	1.04%	3,378,801
Aug 17, 2026	80.08	86.75	78.51	86.75	86.75	9.35%	3,833,251
Aug 14, 2026	77.49	83.00	76.00	79.33	79.33	2.49%	4,121,800
Aug 13, 2026	82.84	83.72	77.00	77.40	77.40	-5.14%	4,167,335
Aug 12, 2026	76.15	83.87	76.10	81.59	81.59	7.14%	4,144,309
Aug 11, 2026	72.85	77.28	72.85	76.15	76.15	3.18%	4,226,184