SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	72.16	75.06	69.21	73.80	73.80	4.34%	4,494,423
Aug 7, 2026	67.01	71.68	66.40	70.73	70.73	4.35%	3,863,484
Aug 6, 2026	65.36	68.79	64.50	67.78	67.78	2.26%	3,224,779
Aug 5, 2026	61.36	66.98	60.01	66.28	66.28	6.90%	3,327,610
Aug 4, 2026	58.77	63.00	57.44	62.00	62.00	7.49%	3,744,800
Aug 3, 2026	58.00	61.53	56.12	57.68	57.68	0.02%	3,135,187
Jul 31, 2026	56.08	61.39	55.76	57.67	57.67	9.83%	3,690,470
Jul 30, 2026	59.83	60.43	52.10	52.51	52.51	-12.23%	3,804,474
Jul 29, 2026	61.11	61.47	56.26	59.83	59.83	-1.21%	3,117,209
Jul 28, 2026	64.22	64.59	60.35	60.56	60.56	-6.63%	3,157,838
Jul 27, 2026	62.18	65.49	61.10	64.86	64.86	4.90%	3,263,647
Jul 24, 2026	63.00	64.17	60.50	61.83	61.83	-3.32%	2,854,280
Jul 23, 2026	67.00	68.20	63.24	63.95	63.95	-0.94%	2,944,150
Jul 22, 2026	69.52	70.20	64.24	64.56	64.56	-5.82%	4,660,509
Jul 21, 2026	62.44	69.20	53.26	68.55	68.55	13.31%	5,412,200
Jul 20, 2026	71.79	74.50	58.49	60.50	60.50	-13.62%	3,817,600
Jul 17, 2026	78.97	78.97	69.00	70.04	70.04	-10.59%	3,573,006
Jul 16, 2026	79.61	83.87	76.67	78.34	78.34	-2.63%	2,610,693
Jul 15, 2026	86.71	87.92	80.00	80.46	80.46	-7.64%	3,484,436
Jul 14, 2026	87.92	92.00	82.74	87.12	87.12	5.86%	3,606,006
Jul 13, 2026	97.07	99.00	81.65	82.30	82.30	-16.11%	3,381,037
Jul 10, 2026	105.68	107.52	97.91	98.10	98.10	-7.19%	2,827,661
Jul 9, 2026	98.59	106.80	95.66	105.70	105.70	7.22%	3,295,840
Jul 8, 2026	99.77	100.66	94.13	98.58	98.58	-0.25%	1,932,674
Jul 7, 2026	103.35	106.00	97.16	98.83	98.83	-3.36%	2,158,011
Jul 6, 2026	102.60	107.03	98.38	102.27	102.27	0.33%	3,180,883