SHE:300936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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