SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,970,770
Apr 22, 2026	73.49	76.66	72.01	75.98	75.98	3.49%	5,663,089
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%	8,986,947
Apr 15, 2026	68.98	69.90	65.68	66.20	66.20	-5.43%	7,382,106
Apr 14, 2026	64.64	74.40	64.64	70.00	70.00	9.00%	10,400,992
Apr 13, 2026	64.73	66.38	63.86	64.22	64.22	-1.49%	4,113,820
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
Mar 31, 2026	59.61	60.78	57.65	57.68	57.68	-4.31%	3,836,221
Mar 30, 2026	55.36	62.00	55.36	60.28	60.28	6.69%	6,186,320
Mar 27, 2026	54.48	57.39	53.00	56.50	56.50	0.98%	4,608,859
Mar 26, 2026	56.28	59.46	55.55	55.95	55.95	-3.45%	5,017,986
Mar 25, 2026	61.00	61.00	56.90	57.95	57.95	-4.01%	6,747,647
Mar 24, 2026	58.49	61.01	56.90	60.37	60.37	5.34%	6,386,716
Mar 23, 2026	59.26	60.66	56.52	57.31	57.31	-7.36%	7,643,285
Mar 20, 2026	60.07	67.69	59.88	61.86	61.86	3.22%	10,040,770
Mar 19, 2026	62.00	62.98	59.53	59.93	59.93	-6.36%	7,248,673
Mar 18, 2026	63.67	67.77	63.67	64.00	64.00	-5.03%	9,357,508
Mar 17, 2026	66.00	71.24	64.11	67.39	67.39	2.70%	11,290,600
Mar 16, 2026	59.28	69.98	58.60	65.62	65.62	9.42%	11,988,360
Mar 13, 2026	53.64	61.77	53.18	59.97	59.97	11.49%	12,514,130
Mar 12, 2026	55.33	55.66	53.24	53.79	53.79	-4.49%	7,346,160
Mar 11, 2026	59.14	60.40	56.11	56.32	56.32	-3.79%	12,775,120
Mar 10, 2026	49.24	58.54	49.00	58.54	58.54	20.01%	8,612,771
Mar 9, 2026	48.27	48.98	46.48	48.78	48.78	-2.50%	4,436,161
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