SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	109.68	125.85	109.68	122.40	122.40	11.87%	6,372,433
Jun 12, 2026	115.00	118.44	108.10	109.41	109.41	-4.85%	5,062,257
Jun 11, 2026	106.14	118.00	105.01	114.99	114.99	5.21%	5,336,693
Jun 10, 2026	102.83	113.55	99.00	109.30	109.30	2.57%	4,391,511
Jun 9, 2026	102.51	106.56	99.90	106.56	106.56	6.46%	3,784,282
Jun 8, 2026	100.01	105.68	98.00	100.09	100.09	-6.55%	3,095,570
Jun 5, 2026	110.00	111.01	106.50	107.10	107.10	-5.14%	3,297,289
Jun 4, 2026	98.50	113.20	97.85	112.90	112.90	10.68%	5,919,591
Jun 3, 2026	97.68	109.88	97.60	102.01	102.01	2.88%	4,754,075
Jun 2, 2026	101.85	104.50	93.70	99.15	99.15	-2.68%	4,852,801
Jun 1, 2026	109.00	109.00	98.01	101.88	101.88	-7.38%	5,018,156
May 29, 2026	101.43	113.99	98.26	110.00	110.00	6.51%	6,223,076
May 28, 2026	90.50	103.98	88.19	103.28	103.28	10.46%	5,203,556
May 27, 2026	91.23	94.48	89.05	93.50	93.50	1.47%	3,455,972
May 26, 2026	91.00	95.23	83.83	92.15	92.15	0.44%	4,026,424
May 25, 2026	94.30	94.79	91.19	91.75	91.75	-2.67%	2,952,528
May 22, 2026	86.10	95.81	86.10	94.27	94.27	8.23%	4,863,044
May 21, 2026	87.43	94.80	86.62	87.10	87.10	0.20%	3,852,330
May 20, 2026	88.38	89.99	85.80	86.93	86.93	-1.82%	2,098,848
May 19, 2026	86.58	89.13	84.40	88.54	88.54	2.58%	2,627,300
May 18, 2026	86.55	87.84	84.10	86.31	86.31	-1.36%	3,077,148
May 15, 2026	85.97	90.20	85.97	87.50	87.50	-0.06%	3,702,217
May 14, 2026	85.45	90.79	84.05	87.55	87.55	1.59%	4,657,036
May 13, 2026	85.06	90.00	83.50	86.18	86.18	0.74%	3,930,750
May 12, 2026	87.70	87.99	84.55	85.55	85.55	-2.53%	2,903,124
May 11, 2026	82.32	90.34	81.11	87.77	87.77	8.77%	4,059,222
May 8, 2026	79.62	83.20	78.39	80.69	80.69	0.88%	2,355,404
May 7, 2026	79.02	83.36	78.05	79.99	79.99	1.25%	3,304,657
May 6, 2026	73.39	79.80	72.01	79.00	79.00	8.32%	4,228,941
Apr 30, 2026	70.00	75.44	69.50	72.93	72.93	3.71%	3,514,197
Apr 29, 2026	70.42	71.80	69.50	70.32	70.32	-1.10%	2,490,900
Apr 28, 2026	73.23	73.50	70.30	71.10	71.10	-3.97%	3,354,919
Apr 27, 2026	76.00	76.00	73.01	74.04	74.04	-2.58%	2,666,365
Apr 24, 2026	75.88	77.77	73.92	76.00	76.00	-0.29%	3,340,079
Apr 23, 2026	76.51	78.04	73.50	76.22	76.22	0.32%	4,970,670
Apr 22, 2026	73.49	76.66	72.01	75.98	75.98	3.49%	5,662,089
Apr 21, 2026	73.15	77.59	72.57	73.42	73.42	0.70%	5,687,527
Apr 20, 2026	75.04	75.11	72.28	72.91	72.91	-1.80%	4,753,632
Apr 17, 2026	73.32	76.96	70.88	74.25	74.25	0.20%	7,043,066
Apr 16, 2026	66.40	75.47	65.20	74.10	74.10	11.93%	8,986,747
Apr 15, 2026	68.98	69.90	65.68	66.20	66.20	-5.43%	7,382,006
Apr 14, 2026	64.64	74.40	64.64	70.00	70.00	9.00%	10,400,390
Apr 13, 2026	64.73	66.38	63.86	64.22	64.22	-1.49%	4,111,820
Apr 10, 2026	67.00	67.60	65.00	65.19	65.19	-1.69%	4,487,347
Apr 9, 2026	67.58	68.57	65.46	66.31	66.31	-3.68%	5,547,571
Apr 8, 2026	69.01	71.20	66.00	68.84	68.84	0.28%	8,710,676
Apr 7, 2026	60.40	69.76	59.60	68.65	68.65	14.30%	9,401,893
Apr 3, 2026	62.30	63.55	59.83	60.06	60.06	-3.60%	3,530,400
Apr 2, 2026	62.02	63.95	60.87	62.30	62.30	-1.41%	5,027,404
Apr 1, 2026	59.44	63.99	59.41	63.19	63.19	9.55%	7,301,039