SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	64.71	64.71	57.45	57.63	57.63	-11.22%	55,279,750
Nov 17, 2025	62.30	68.05	60.10	64.91	64.91	5.80%	66,437,800
Nov 14, 2025	62.98	63.60	60.50	61.35	61.35	-4.59%	52,539,800
Nov 13, 2025	58.00	65.49	58.00	64.30	64.30	17.49%	71,135,090
Nov 12, 2025	55.30	56.30	52.10	54.73	54.73	-3.15%	35,654,570
Nov 11, 2025	53.74	59.33	52.99	56.51	56.51	5.25%	50,090,870
Nov 10, 2025	56.36	57.20	53.58	53.69	53.69	-3.57%	39,478,590
Nov 7, 2025	53.88	57.50	51.79	55.68	55.68	8.31%	52,062,720
Nov 6, 2025	49.70	52.83	49.70	51.41	51.41	2.02%	21,396,400
Nov 5, 2025	48.01	51.48	48.01	50.39	50.39	1.04%	22,850,750
Nov 4, 2025	50.73	51.93	49.54	49.87	49.87	-2.02%	18,133,130
Nov 3, 2025	52.50	52.98	49.66	50.90	50.90	-4.14%	28,208,330
Oct 31, 2025	50.99	56.92	50.90	53.10	53.10	6.18%	46,984,580
Oct 30, 2025	49.05	50.88	48.40	50.01	50.01	1.17%	25,073,500
Oct 29, 2025	47.98	50.24	47.80	49.43	49.43	1.71%	20,437,320
Oct 28, 2025	47.25	49.95	47.01	48.60	48.60	2.66%	16,890,600
Oct 27, 2025	47.50	48.48	46.83	47.34	47.34	1.15%	12,778,360