SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	65.98	66.80	62.13	64.79	64.79	-3.08%	15,801,970
Oct 8, 2026	66.48	68.18	65.81	66.85	66.85	0.50%	15,852,005
Sep 30, 2026	65.98	66.96	65.51	66.52	66.52	0.89%	8,297,119
Sep 29, 2026	66.34	68.19	65.09	65.93	65.93	-1.11%	14,068,520
Sep 28, 2026	70.33	71.77	66.63	66.67	66.67	-5.54%	15,198,370
Sep 24, 2026	72.36	72.36	70.02	70.58	70.58	-2.47%	9,451,709
Sep 23, 2026	70.73	72.70	70.50	72.37	72.37	2.29%	8,521,731
Sep 22, 2026	72.68	73.00	70.51	70.75	70.75	-1.68%	10,906,784
Sep 21, 2026	73.06	73.99	71.65	71.96	71.96	-1.60%	9,962,984
Sep 18, 2026	73.53	73.90	71.78	73.13	73.13	1.01%	12,775,104
Sep 17, 2026	73.00	73.96	72.00	72.40	72.40	-1.50%	9,550,719
Sep 16, 2026	72.01	74.40	70.17	73.50	73.50	0.75%	14,942,262
Sep 15, 2026	72.49	76.45	71.58	72.95	72.95	-0.10%	22,075,400
Sep 14, 2026	70.74	73.17	69.33	73.02	73.02	2.08%	17,104,266
Sep 11, 2026	68.80	72.08	68.10	71.53	71.53	2.57%	19,574,780
Sep 10, 2026	67.80	70.30	67.11	69.74	69.74	1.83%	14,744,230
Sep 9, 2026	67.60	69.02	67.10	68.49	68.49	1.44%	13,005,910
Sep 8, 2026	68.58	69.41	66.22	67.52	67.52	-0.90%	13,689,782
Sep 7, 2026	64.25	68.26	63.50	68.13	68.13	8.92%	21,888,007
Sep 4, 2026	63.64	65.16	61.88	62.55	62.55	-1.73%	11,918,020
Sep 3, 2026	62.62	64.18	61.92	63.65	63.65	2.20%	10,825,665
Sep 2, 2026	63.70	64.01	62.06	62.28	62.28	-3.68%	9,121,089
Sep 1, 2026	66.00	66.88	64.21	64.66	64.66	-1.43%	11,620,936
Aug 31, 2026	64.00	65.90	62.90	65.60	65.60	0.29%	12,974,029
Aug 28, 2026	65.50	67.98	65.31	65.41	65.41	0.03%	15,754,724
Aug 27, 2026	61.42	65.45	60.55	65.39	65.39	6.85%	17,424,013
Aug 26, 2026	60.92	62.25	60.42	61.20	61.20	0.99%	9,679,662
Aug 25, 2026	61.88	62.00	59.19	60.60	60.60	-2.26%	15,693,513
Aug 24, 2026	63.37	64.65	60.78	62.00	62.00	-2.13%	14,938,127
Aug 21, 2026	64.05	66.31	62.50	63.35	63.35	-2.76%	18,395,550
Aug 20, 2026	64.27	66.27	63.56	65.15	65.15	1.56%	11,647,230
Aug 19, 2026	66.88	67.49	63.80	64.15	64.15	-5.62%	14,880,180
Aug 18, 2026	69.87	69.90	66.76	67.97	67.97	-2.44%	16,022,670
Aug 17, 2026	66.48	69.88	66.16	69.67	69.67	4.17%	16,967,272
Aug 14, 2026	66.03	68.37	65.73	66.88	66.88	1.90%	13,451,320
Aug 13, 2026	67.18	69.00	65.58	65.63	65.63	-1.38%	17,836,200
Aug 12, 2026	65.80	67.45	65.00	66.55	66.55	1.11%	11,506,060
Aug 11, 2026	66.05	67.65	65.20	65.82	65.82	-1.10%	11,010,405
Aug 10, 2026	67.20	68.98	65.63	66.55	66.55	-0.37%	13,932,840
Aug 7, 2026	66.79	67.59	65.18	66.80	66.80	-0.77%	15,645,459
Aug 6, 2026	66.51	68.80	65.51	67.32	67.32	0.48%	15,906,836
Aug 5, 2026	63.06	67.89	62.67	67.00	67.00	5.40%	18,929,825
Aug 4, 2026	60.99	64.49	60.99	63.57	63.57	4.26%	16,983,684
Aug 3, 2026	62.56	62.58	60.10	60.97	60.97	-2.60%	13,916,755
Jul 31, 2026	63.70	65.58	62.59	62.60	62.60	2.52%	22,762,210
Jul 30, 2026	61.55	62.44	59.25	61.06	61.06	-1.07%	19,617,680
Jul 29, 2026	58.78	62.88	56.54	61.72	61.72	5.00%	28,172,350
Jul 28, 2026	61.42	62.17	58.48	58.78	58.78	-5.83%	17,457,171
Jul 27, 2026	61.30	62.53	60.08	62.42	62.42	3.00%	23,808,745
Jul 24, 2026	61.47	62.59	59.20	60.60	60.60	-1.30%	20,221,130