SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	99.51	104.20	95.75	101.93	101.93	3.45%	3,020,465
Jul 2, 2026	103.00	107.88	97.70	98.53	98.53	-8.77%	3,280,806
Jul 1, 2026	109.27	110.30	104.82	108.00	108.00	-2.09%	3,313,993
Jun 30, 2026	100.00	110.57	98.22	110.30	110.30	9.04%	4,467,793
Jun 29, 2026	97.02	102.50	90.10	101.16	101.16	3.22%	6,011,903
Jun 26, 2026	116.88	117.00	97.00	98.00	98.00	-17.73%	7,519,528
Jun 25, 2026	123.97	124.80	118.98	119.12	119.12	-4.87%	3,897,410
Jun 24, 2026	118.66	126.50	118.56	125.22	125.22	3.87%	4,227,592
Jun 23, 2026	120.00	122.58	115.88	120.55	120.55	-1.66%	3,066,110
Jun 22, 2026	123.16	127.89	116.81	122.58	122.58	-1.22%	4,811,098
Jun 18, 2026	121.21	126.00	121.11	124.10	124.10	-	3,733,730
Jun 17, 2026	124.85	128.98	121.89	124.10	124.10	-1.90%	5,500,943
Jun 16, 2026	122.38	132.80	120.70	126.50	126.50	3.35%	7,021,934
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