SHE:300136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.17	33.55	30.73	32.77	32.77	4.96%	43,361,130
Dec 4, 2025	30.95	31.58	30.71	31.22	31.22	0.64%	20,710,208
Dec 3, 2025	31.93	31.98	30.90	31.02	31.02	-3.45%	34,440,570
Dec 2, 2025	31.55	33.45	31.51	32.13	32.13	0.94%	51,157,250
Dec 1, 2025	31.69	32.30	30.81	31.83	31.83	0.92%	41,277,370
Nov 28, 2025	30.41	32.18	30.40	31.54	31.54	3.75%	40,732,400
Nov 27, 2025	30.81	31.44	30.03	30.40	30.40	-1.81%	35,351,260
Nov 26, 2025	29.30	32.45	29.00	30.96	30.96	5.74%	61,999,660
Nov 25, 2025	28.80	29.83	28.67	29.28	29.28	2.66%	36,224,750
Nov 24, 2025	28.16	28.81	27.89	28.52	28.52	1.89%	27,538,713
Nov 21, 2025	28.97	29.50	27.90	27.99	27.99	-5.60%	36,075,500
Nov 20, 2025	30.42	30.58	29.52	29.65	29.65	-1.36%	22,157,930
Nov 19, 2025	30.53	30.64	29.74	30.06	30.06	-1.51%	25,496,210
Nov 18, 2025	30.87	31.07	30.28	30.52	30.52	-1.77%	27,967,950
Nov 17, 2025	31.06	31.39	30.79	31.07	31.07	-0.51%	26,438,660
Nov 14, 2025	32.69	32.70	31.20	31.23	31.23	-4.84%	50,623,690
Nov 13, 2025	33.75	34.00	32.62	32.82	32.82	-3.70%	51,959,230
Nov 12, 2025	33.15	35.34	33.15	34.08	34.08	4.09%	80,282,040
Nov 11, 2025	32.89	33.20	31.74	32.74	32.74	0.03%	57,328,900
Nov 10, 2025	34.81	35.24	32.49	32.73	32.73	-5.19%	70,459,660
Nov 7, 2025	35.41	35.70	34.47	34.52	34.52	-3.84%	39,030,950
Nov 6, 2025	35.17	36.29	34.11	35.90	35.90	2.13%	60,595,300
Nov 5, 2025	34.32	35.58	34.11	35.15	35.15	-0.17%	50,699,250
Nov 4, 2025	36.44	36.55	35.00	35.21	35.21	-5.70%	67,293,050
Nov 3, 2025	35.79	37.80	35.51	37.34	37.34	4.39%	111,441,800
Oct 31, 2025	35.90	36.34	34.00	35.77	35.77	0.76%	104,013,300
Oct 30, 2025	33.07	37.28	32.58	35.50	35.50	7.41%	138,170,900
Oct 29, 2025	31.40	34.20	31.40	33.05	33.05	3.83%	96,561,970
Oct 28, 2025	31.00	32.17	30.87	31.83	31.83	1.27%	70,803,520
Oct 27, 2025	30.08	32.22	29.64	31.43	31.43	6.47%	104,267,000
Oct 24, 2025	28.56	30.08	28.16	29.52	29.52	5.62%	74,097,330
Oct 23, 2025	28.38	28.38	27.08	27.95	27.95	-1.93%	46,856,880
Oct 22, 2025	28.91	29.02	28.00	28.50	28.50	-2.36%	52,202,650
Oct 21, 2025	29.53	30.86	29.03	29.19	29.19	4.03%	100,860,400
Oct 20, 2025	28.48	29.18	27.87	28.06	28.06	1.37%	57,058,090
Oct 17, 2025	29.19	29.48	27.60	27.68	27.68	-6.45%	69,443,920
Oct 16, 2025	30.20	30.38	28.82	29.59	29.59	-2.98%	80,544,960
Oct 15, 2025	27.49	30.55	27.49	30.50	30.50	11.31%	121,502,300
Oct 14, 2025	29.10	29.47	27.27	27.40	27.40	-4.93%	72,093,060
Oct 13, 2025	27.48	30.00	26.99	28.82	28.82	0.21%	100,607,700
Oct 10, 2025	29.30	30.26	28.48	28.76	28.76	-2.84%	83,147,760
Oct 9, 2025	25.85	29.98	25.85	29.60	29.60	14.73%	129,750,000
Sep 30, 2025	25.85	26.24	25.41	25.80	25.80	0.08%	29,149,700
Sep 29, 2025	25.52	25.96	25.16	25.78	25.78	0.86%	26,422,650
Sep 26, 2025	26.54	26.60	25.55	25.56	25.56	-4.20%	36,231,200
Sep 25, 2025	26.59	27.21	26.13	26.68	26.68	1.18%	46,616,360
Sep 24, 2025	25.61	26.63	25.36	26.37	26.37	2.21%	41,330,500
Sep 23, 2025	26.30	26.40	25.05	25.80	25.80	-1.53%	33,166,270
Sep 22, 2025	25.51	26.24	25.51	26.20	26.20	3.11%	32,043,870
Sep 19, 2025	25.71	25.95	25.39	25.41	25.41	-1.32%	23,567,000