SHE:300236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	64.66	65.44	62.60	62.60	62.60	-5.01%	18,924,391
Sep 25, 2025	61.79	67.13	61.66	65.90	65.90	3.24%	27,768,631
Sep 24, 2025	57.93	67.30	57.55	63.83	63.83	9.71%	36,922,469
Sep 23, 2025	57.39	58.59	54.78	58.18	58.18	1.15%	18,513,503
Sep 22, 2025	55.63	57.52	54.72	57.52	57.52	3.40%	17,526,405
Sep 19, 2025	53.98	56.71	53.98	55.63	55.63	3.06%	20,591,945
Sep 18, 2025	54.25	56.38	53.11	53.98	53.98	-0.50%	19,886,371
Sep 17, 2025	52.98	55.21	52.98	54.25	54.25	2.32%	13,536,342
Sep 16, 2025	53.00	53.66	52.58	53.02	53.02	-0.13%	7,430,649
Sep 15, 2025	54.90	54.96	53.01	53.09	53.09	-1.92%	10,326,358
Sep 12, 2025	52.50	54.88	52.08	54.13	54.13	2.34%	15,355,963
Sep 11, 2025	50.65	53.10	50.27	52.89	52.89	4.03%	13,056,072
Sep 10, 2025	51.22	51.49	50.43	50.84	50.84	0.75%	6,702,520
Sep 9, 2025	51.39	51.67	50.27	50.46	50.46	-3.15%	7,539,300
Sep 8, 2025	52.30	52.35	51.27	52.10	52.10	-0.67%	8,724,678
Sep 5, 2025	50.65	52.65	50.65	52.45	52.45	3.68%	10,925,215
Sep 4, 2025	53.45	53.98	49.59	50.59	50.59	-6.28%	17,217,895
Sep 3, 2025	54.00	55.68	52.88	53.98	53.98	1.18%	14,800,324
Sep 2, 2025	55.90	56.13	52.81	53.35	53.35	-5.00%	17,362,834
Sep 1, 2025	57.38	58.00	55.10	56.16	56.16	-0.43%	19,072,033
Aug 29, 2025	59.20	59.50	55.45	56.40	56.40	-6.16%	26,353,981
Aug 28, 2025	54.55	62.88	54.55	60.10	60.10	13.10%	41,756,445
Aug 27, 2025	53.75	55.74	53.10	53.14	53.14	-1.13%	16,220,855
Aug 26, 2025	55.69	55.69	53.21	53.75	53.75	-3.98%	17,693,565
Aug 25, 2025	57.35	57.89	54.69	55.98	55.98	-2.32%	22,905,947
Aug 22, 2025	54.59	58.68	54.22	57.31	57.31	4.96%	25,321,284
Aug 21, 2025	56.50	58.86	54.50	54.60	54.60	-3.91%	24,994,402
Aug 20, 2025	51.00	56.90	49.81	56.82	56.82	10.35%	27,066,765
Aug 19, 2025	49.79	52.70	49.79	51.49	51.49	1.12%	19,405,903
Aug 18, 2025	49.99	52.18	48.70	50.92	50.92	3.92%	24,139,297
Aug 15, 2025	45.86	49.86	45.86	49.00	49.00	6.38%	21,695,741
Aug 14, 2025	47.15	47.59	45.69	46.06	46.06	-2.37%	15,771,944
Aug 13, 2025	47.19	48.88	46.96	47.18	47.18	0.28%	24,072,835
Aug 12, 2025	44.71	48.11	43.43	47.05	47.05	7.00%	26,007,590
Aug 11, 2025	42.99	44.71	42.90	43.97	43.97	1.66%	9,907,380
Aug 8, 2025	43.75	44.38	43.01	43.25	43.25	-2.39%	8,795,968
Aug 7, 2025	43.80	44.65	43.14	44.31	44.31	0.91%	15,568,469
Aug 6, 2025	41.65	44.44	41.51	43.91	43.91	4.80%	14,760,272
Aug 5, 2025	41.79	42.50	41.40	41.90	41.90	0.65%	7,238,109
Aug 4, 2025	41.16	41.70	40.73	41.63	41.63	0.63%	5,359,128
Aug 1, 2025	41.60	41.99	41.15	41.37	41.37	-0.89%	5,073,600
Jul 31, 2025	42.70	43.02	41.47	41.74	41.74	-2.29%	10,300,808
Jul 30, 2025	42.52	43.67	42.35	42.72	42.72	0.35%	10,636,572
Jul 29, 2025	42.43	43.11	42.16	42.57	42.57	-1.02%	9,160,536
Jul 28, 2025	42.78	43.38	42.20	43.01	43.01	1.44%	15,352,808
Jul 25, 2025	41.00	42.46	40.90	42.40	42.40	4.10%	16,323,160
Jul 24, 2025	39.11	41.20	39.02	40.73	40.73	4.14%	14,019,902
Jul 23, 2025	39.12	39.55	38.92	39.11	39.11	-0.26%	5,417,978
Jul 22, 2025	39.40	39.97	39.04	39.21	39.21	-0.25%	6,074,715
Jul 21, 2025	39.60	39.60	39.12	39.31	39.31	-1.08%	4,771,350