SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	52.90	53.91	51.12	51.21	51.21	-3.56%	17,309,300
Jan 28, 2026	54.00	54.00	51.78	53.10	53.10	-1.67%	23,520,840
Jan 27, 2026	55.56	57.22	52.74	54.00	54.00	-3.26%	21,113,890
Jan 26, 2026	58.18	58.68	55.21	55.82	55.82	-4.09%	22,047,880
Jan 23, 2026	56.70	58.34	56.70	58.20	58.20	3.37%	21,464,280
Jan 22, 2026	56.94	57.66	55.88	56.30	56.30	-1.19%	16,480,880
Jan 21, 2026	54.00	57.87	53.68	56.98	56.98	4.13%	23,006,370
Jan 20, 2026	56.75	57.07	53.16	54.72	54.72	-3.29%	21,939,080
Jan 19, 2026	55.00	57.15	55.00	56.58	56.58	1.63%	17,325,660
Jan 16, 2026	56.60	57.48	55.50	55.67	55.67	0.58%	25,395,120
Jan 15, 2026	53.60	57.08	53.44	55.35	55.35	2.46%	26,113,960
Jan 14, 2026	54.00	55.60	52.93	54.02	54.02	-1.17%	25,703,980
Jan 13, 2026	54.73	55.96	53.80	54.66	54.66	0.04%	24,994,170
Jan 12, 2026	55.35	56.22	53.45	54.64	54.64	-1.50%	25,025,336
Jan 9, 2026	52.80	56.48	52.28	55.47	55.47	4.74%	31,064,620
Jan 8, 2026	53.20	53.63	52.11	52.96	52.96	-1.23%	20,020,240
Jan 7, 2026	53.78	54.55	53.13	53.62	53.62	-0.94%	21,743,200
Jan 6, 2026	54.55	54.96	53.61	54.13	54.13	0.84%	24,242,630
Jan 5, 2026	53.30	53.98	52.20	53.68	53.68	2.44%	21,058,420
Dec 31, 2025	52.79	53.55	51.79	52.40	52.40	-0.27%	15,113,610
Dec 30, 2025	51.47	53.10	51.19	52.54	52.54	1.27%	17,411,790
Dec 29, 2025	53.70	53.99	51.78	51.88	51.88	-5.00%	28,483,480
Dec 26, 2025	54.98	55.95	53.26	54.61	54.61	1.77%	33,302,240
Dec 25, 2025	52.60	54.18	51.77	53.66	53.66	1.07%	22,513,970
Dec 24, 2025	52.27	54.38	52.02	53.09	53.09	1.12%	29,241,270
Dec 23, 2025	49.82	53.59	49.55	52.50	52.50	5.17%	32,181,930
Dec 22, 2025	49.35	50.50	48.89	49.92	49.92	1.22%	15,930,330
Dec 19, 2025	47.88	50.65	47.88	49.32	49.32	2.84%	20,116,100
Dec 18, 2025	48.48	49.36	47.92	47.96	47.96	-2.14%	13,249,140
Dec 17, 2025	47.25	49.11	46.80	49.01	49.01	4.74%	19,601,370
Dec 16, 2025	47.60	47.79	46.04	46.79	46.79	-1.85%	12,474,224
Dec 15, 2025	47.70	48.88	47.43	47.67	47.67	-0.73%	11,328,670
Dec 12, 2025	48.83	49.38	46.70	48.02	48.02	-1.13%	19,701,190
Dec 11, 2025	49.50	50.46	48.50	48.57	48.57	-1.38%	15,030,500
Dec 10, 2025	49.10	49.67	48.09	49.25	49.25	0.39%	13,741,380
Dec 9, 2025	49.37	50.22	48.51	49.06	49.06	-1.37%	13,447,110
Dec 8, 2025	48.78	50.16	48.61	49.74	49.74	1.68%	15,130,934
Dec 5, 2025	49.00	49.38	47.79	48.92	48.92	-0.08%	14,997,076
Dec 4, 2025	50.08	50.35	48.50	48.96	48.96	-2.08%	16,227,277
Dec 3, 2025	51.82	52.02	49.68	50.00	50.00	-2.84%	16,727,720
Dec 2, 2025	52.14	52.50	51.40	51.46	51.46	-2.65%	15,240,820
Dec 1, 2025	52.56	54.43	52.32	52.86	52.86	0.57%	26,364,882
Nov 28, 2025	51.00	53.49	50.77	52.56	52.56	2.16%	25,494,610
Nov 27, 2025	49.80	52.19	49.67	51.45	51.45	2.47%	27,439,700
Nov 26, 2025	51.47	51.47	50.10	50.21	50.21	-2.58%	22,732,720
Nov 25, 2025	50.70	52.40	49.70	51.54	51.54	3.02%	27,395,154
Nov 24, 2025	50.55	50.99	49.00	50.03	50.03	-0.58%	25,327,130
Nov 21, 2025	51.66	52.99	50.08	50.32	50.32	-7.33%	41,617,170
Nov 20, 2025	57.00	58.52	54.10	54.30	54.30	-6.27%	39,757,370
Nov 19, 2025	56.50	59.42	55.81	57.93	57.93	0.52%	37,308,100