SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	47.25	49.95	47.01	48.60	48.60	2.66%	16,890,606
Oct 27, 2025	47.50	48.48	46.83	47.34	47.34	1.15%	12,778,761
Oct 24, 2025	46.65	47.16	46.31	46.80	46.80	0.41%	10,912,825
Oct 23, 2025	45.57	46.78	44.46	46.61	46.61	2.28%	11,998,929
Oct 22, 2025	45.81	45.98	44.73	45.57	45.57	-1.26%	8,549,234
Oct 21, 2025	46.01	47.06	45.65	46.15	46.15	0.63%	14,121,687
Oct 20, 2025	45.50	46.47	44.23	45.86	45.86	2.37%	15,463,244
Oct 17, 2025	46.00	47.59	44.68	44.80	44.80	-2.71%	15,065,697
Oct 16, 2025	46.20	47.28	45.90	46.05	46.05	-0.60%	12,762,202
Oct 15, 2025	46.21	46.60	45.45	46.33	46.33	1.51%	14,562,186
Oct 14, 2025	49.90	50.13	45.21	45.64	45.64	-7.37%	30,668,821
Oct 13, 2025	47.74	49.70	47.68	49.27	49.27	-1.95%	20,123,685
Oct 10, 2025	52.17	52.39	49.08	50.25	50.25	-4.10%	22,363,698
Oct 9, 2025	54.02	54.18	52.18	52.40	52.40	-1.84%	27,933,254
Sep 30, 2025	49.70	53.47	49.68	53.38	53.38	6.44%	38,361,623
Sep 29, 2025	48.60	51.51	48.47	50.15	50.15	6.72%	38,800,554
Sep 26, 2025	48.28	49.15	46.97	46.99	46.99	-2.39%	20,319,238
Sep 25, 2025	47.46	48.59	46.72	48.14	48.14	1.24%	23,742,557
Sep 24, 2025	45.51	47.98	44.95	47.55	47.55	3.37%	20,605,941
Sep 23, 2025	46.54	48.25	44.75	46.00	46.00	-0.93%	18,909,359
Sep 22, 2025	45.80	47.47	45.60	46.43	46.43	0.72%	13,836,183
Sep 19, 2025	47.45	48.14	45.92	46.10	46.10	-3.21%	19,602,853
Sep 18, 2025	47.51	49.25	46.64	47.63	47.63	-0.73%	27,538,012
Sep 17, 2025	47.80	48.40	46.38	47.98	47.98	-0.68%	24,873,460
Sep 16, 2025	47.35	49.36	46.16	48.31	48.31	2.53%	23,597,640
Sep 15, 2025	47.05	48.36	46.37	47.12	47.12	-0.38%	19,873,285
Sep 12, 2025	49.10	49.13	46.98	47.30	47.30	-2.93%	21,336,227
Sep 11, 2025	47.10	49.66	47.01	48.73	48.73	3.09%	25,094,100
Sep 10, 2025	47.39	48.68	46.80	47.27	47.27	-2.80%	21,924,320
Sep 9, 2025	48.50	49.66	46.90	48.63	48.63	-2.55%	28,506,673
Sep 8, 2025	47.89	50.48	46.00	49.90	49.90	5.50%	39,381,271
Sep 5, 2025	44.89	47.30	44.06	47.30	47.30	7.48%	34,357,187
Sep 4, 2025	44.72	46.30	42.90	44.01	44.01	-1.63%	25,142,330
Sep 3, 2025	45.00	46.08	44.50	44.74	44.74	0.07%	19,446,528
Sep 2, 2025	48.00	48.78	44.10	44.71	44.71	-7.41%	32,394,671
Sep 1, 2025	47.20	49.80	46.52	48.29	48.29	2.31%	28,232,227
Aug 29, 2025	46.10	49.56	45.18	47.20	47.20	2.90%	34,319,140
Aug 28, 2025	44.18	46.49	43.75	45.87	45.87	3.15%	28,576,018
Aug 27, 2025	45.00	47.08	44.31	44.47	44.47	-1.70%	33,584,619
Aug 26, 2025	47.00	47.00	44.57	45.24	45.24	-4.52%	35,145,826
Aug 25, 2025	44.34	48.95	43.43	47.38	47.38	9.85%	43,003,325
Aug 22, 2025	41.86	43.57	41.11	43.13	43.13	3.03%	30,380,290
Aug 21, 2025	41.00	43.13	41.00	41.86	41.86	2.20%	32,780,597
Aug 20, 2025	41.70	41.70	40.28	40.96	40.96	-1.77%	23,396,304
Aug 19, 2025	41.56	42.90	41.00	41.70	41.70	0.36%	34,084,761
Aug 18, 2025	41.58	44.58	41.23	41.55	41.55	3.98%	56,121,552
Aug 15, 2025	38.81	41.37	38.80	39.96	39.96	3.07%	29,822,873
Aug 14, 2025	39.17	40.12	38.20	38.77	38.77	-0.05%	21,304,545
Aug 13, 2025	39.01	39.30	38.11	38.79	38.79	-1.42%	21,590,867
Aug 12, 2025	39.58	39.77	38.35	39.35	39.35	1.05%	24,975,297