SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.28	49.15	46.97	46.99	46.99	-2.39%	20,319,038
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
Aug 11, 2025	35.60	40.97	35.39	38.94	38.94	11.38%	42,381,283
Aug 8, 2025	35.16	35.36	34.52	34.96	34.96	-0.34%	8,926,060
Aug 7, 2025	34.61	36.28	34.52	35.08	35.08	1.12%	17,217,528
Aug 6, 2025	33.67	34.77	33.50	34.69	34.69	2.79%	11,339,876
Aug 5, 2025	33.96	34.14	33.58	33.75	33.75	-0.62%	6,324,258
Aug 4, 2025	33.56	34.05	33.28	33.96	33.96	0.89%	5,812,340
Aug 1, 2025	33.59	34.05	33.45	33.66	33.66	-0.30%	5,371,895
Jul 31, 2025	34.40	34.66	33.44	33.76	33.76	-2.12%	9,535,841
Jul 30, 2025	35.42	35.50	34.30	34.49	34.49	-2.85%	11,921,006
Jul 29, 2025	35.27	35.80	34.98	35.50	35.50	0.57%	8,480,997
Jul 28, 2025	35.50	35.80	34.91	35.30	35.30	-0.59%	7,007,445
Jul 25, 2025	35.60	35.95	35.38	35.51	35.51	-0.28%	6,936,246
Jul 24, 2025	34.69	35.86	34.62	35.61	35.61	2.39%	13,071,337
Jul 23, 2025	35.05	35.33	34.58	34.78	34.78	-0.74%	11,134,226
Jul 22, 2025	33.58	35.08	33.44	35.04	35.04	4.38%	17,436,635
Jul 21, 2025	33.42	33.94	33.16	33.57	33.57	0.33%	6,968,628