SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.88	58.10	56.43	56.61	56.61	-2.08%	6,802,029
Dec 4, 2025	57.53	58.69	56.32	57.81	57.81	-0.84%	7,828,882
Dec 3, 2025	58.41	58.66	57.25	58.30	58.30	-0.61%	9,340,812
Dec 2, 2025	57.79	60.00	57.21	58.66	58.66	-0.24%	13,663,550
Dec 1, 2025	56.95	59.80	55.80	58.80	58.80	3.09%	16,532,790
Nov 28, 2025	54.09	57.77	54.09	57.04	57.04	5.47%	13,653,740
Nov 27, 2025	54.71	56.45	53.98	54.08	54.08	-1.35%	8,836,982
Nov 26, 2025	56.37	56.40	54.50	54.82	54.82	-3.54%	10,792,760
Nov 25, 2025	58.00	58.58	56.70	56.83	56.83	-4.15%	15,924,130
Nov 24, 2025	57.72	60.88	57.34	59.29	59.29	1.70%	17,827,330
Nov 21, 2025	55.02	60.00	55.02	58.30	58.30	3.20%	20,871,298
Nov 20, 2025	55.80	59.18	55.80	56.49	56.49	1.99%	14,682,410
Nov 19, 2025	53.62	56.18	53.53	55.39	55.39	2.78%	9,747,852
Nov 18, 2025	53.10	54.69	52.68	53.89	53.89	1.30%	5,058,025
Nov 17, 2025	55.51	55.78	52.75	53.20	53.20	-0.15%	5,093,625
Nov 14, 2025	53.90	54.59	53.23	53.28	53.28	-2.35%	3,249,639
Nov 13, 2025	53.93	54.95	53.66	54.56	54.56	1.15%	4,401,500
Nov 12, 2025	53.74	54.48	52.30	53.94	53.94	-0.13%	4,635,287
Nov 11, 2025	55.88	56.12	54.01	54.01	54.01	-2.26%	5,351,633
Nov 10, 2025	55.15	56.16	54.62	55.26	55.26	0.13%	5,564,321
Nov 7, 2025	55.63	55.77	54.81	55.19	55.19	-1.78%	4,456,699
Nov 6, 2025	55.49	56.54	55.15	56.19	56.19	2.42%	5,729,187
Nov 5, 2025	55.08	55.58	53.85	54.86	54.86	-2.40%	7,162,203
Nov 4, 2025	56.70	57.09	55.62	56.21	56.21	-1.51%	4,095,527
Nov 3, 2025	56.53	57.30	54.38	57.07	57.07	0.39%	9,844,871
Oct 31, 2025	58.58	58.78	56.76	56.85	56.85	-2.40%	7,591,440
Oct 30, 2025	61.00	61.00	58.25	58.25	58.25	-6.50%	13,389,050
Oct 29, 2025	61.70	62.50	61.07	62.30	62.30	0.32%	9,068,259
Oct 28, 2025	61.56	63.80	61.56	62.10	62.10	-0.19%	10,635,740
Oct 27, 2025	64.50	65.20	61.45	62.22	62.22	2.69%	19,469,380
Oct 24, 2025	58.23	60.70	58.23	60.59	60.59	4.59%	10,905,510
Oct 23, 2025	57.89	58.16	56.12	57.93	57.93	-0.50%	5,407,455
Oct 22, 2025	59.00	59.00	57.86	58.22	58.22	-1.34%	5,968,011
Oct 21, 2025	56.15	59.55	55.93	59.01	59.01	5.37%	13,842,950
Oct 20, 2025	56.13	57.37	55.32	56.00	56.00	-0.23%	7,734,190
Oct 17, 2025	57.51	58.26	54.69	56.13	56.13	-3.26%	11,425,360
Oct 16, 2025	58.64	59.30	57.75	58.02	58.02	-1.81%	8,074,742
Oct 15, 2025	58.50	59.20	56.80	59.09	59.09	1.56%	8,892,669
Oct 14, 2025	61.95	62.45	57.60	58.18	58.18	-6.25%	15,263,430
Oct 13, 2025	55.72	62.17	55.72	62.06	62.06	4.58%	18,398,560
Oct 10, 2025	60.00	60.77	58.53	59.34	59.34	-2.93%	13,608,500
Oct 9, 2025	62.54	63.72	60.80	61.13	61.13	-1.64%	17,472,710
Sep 30, 2025	61.60	63.33	61.15	62.15	62.15	0.62%	15,535,220
Sep 29, 2025	63.27	63.79	60.80	61.77	61.77	-1.33%	15,571,970
Sep 26, 2025	64.66	65.44	62.60	62.60	62.60	-5.01%	18,924,190
Sep 25, 2025	61.79	67.13	61.66	65.90	65.90	3.24%	27,768,430
Sep 24, 2025	57.93	67.30	57.55	63.83	63.83	9.71%	36,922,160
Sep 23, 2025	57.39	58.59	54.78	58.18	58.18	1.15%	18,513,300
Sep 22, 2025	55.63	57.52	54.72	57.52	57.52	3.40%	17,525,800
Sep 19, 2025	53.98	56.71	53.98	55.63	55.63	3.06%	20,591,940