SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.68	50.68	47.60	47.90	47.90	-1.98%	11,198,406
Oct 29, 2026	50.24	50.69	48.80	48.87	48.87	-3.67%	10,294,195
Oct 28, 2026	49.21	51.50	49.21	50.73	50.73	3.11%	12,424,810
Oct 27, 2026	53.49	53.57	49.00	49.20	49.20	-7.20%	14,626,982
Oct 26, 2026	53.50	54.18	51.87	53.02	53.02	-2.14%	14,134,677
Oct 23, 2026	50.68	54.48	49.00	54.18	54.18	5.78%	18,429,918
Oct 22, 2026	52.51	52.97	50.18	51.22	51.22	-2.40%	13,906,349
Oct 21, 2026	55.80	56.83	52.10	52.48	52.48	-5.42%	16,923,776
Oct 20, 2026	55.92	57.14	55.08	55.79	55.49	-1.01%	8,805,869
Oct 19, 2026	55.40	56.67	54.07	56.36	56.06	1.60%	8,851,771
Oct 16, 2026	57.02	57.30	54.94	55.47	55.17	-1.46%	9,120,919
Oct 15, 2026	56.80	57.99	55.70	56.29	55.99	-4.09%	11,709,199
Oct 14, 2026	61.42	62.45	58.50	58.69	58.37	-4.65%	10,189,144
Oct 13, 2026	60.00	62.78	59.28	61.55	61.22	2.40%	14,978,964
Oct 12, 2026	64.59	64.70	59.45	60.11	59.79	-7.22%	15,852,494
Oct 9, 2026	66.36	66.80	62.13	64.79	64.44	-3.08%	15,718,470
Oct 8, 2026	66.48	68.18	65.81	66.85	66.49	0.50%	15,850,905
Sep 30, 2026	65.98	66.96	65.51	66.52	66.16	0.89%	8,296,319
Sep 29, 2026	66.34	68.19	65.09	65.93	65.58	-1.11%	14,068,522
Sep 28, 2026	70.33	71.77	66.63	66.67	66.31	-5.54%	15,198,372
Sep 24, 2026	72.36	72.36	70.02	70.58	70.20	-2.47%	9,451,709
Sep 23, 2026	70.73	72.70	70.50	72.37	71.98	2.29%	8,521,731
Sep 22, 2026	72.68	73.00	70.51	70.75	70.37	-1.68%	10,904,584
Sep 21, 2026	73.06	73.99	71.65	71.96	71.57	-1.60%	9,961,384
Sep 18, 2026	73.53	73.90	71.78	73.13	72.74	1.01%	12,770,204
Sep 17, 2026	73.00	73.96	72.00	72.40	72.01	-1.50%	9,547,319
Sep 16, 2026	72.01	74.40	70.17	73.50	73.10	0.75%	14,937,362
Sep 15, 2026	72.49	76.45	71.58	72.95	72.56	-0.10%	22,075,400
Sep 14, 2026	70.74	73.17	69.33	73.02	72.63	2.08%	17,104,266
Sep 11, 2026	68.80	72.08	68.10	71.53	71.15	2.57%	19,574,789
Sep 10, 2026	67.80	70.30	67.11	69.74	69.36	1.83%	14,744,235
Sep 9, 2026	67.60	69.02	67.10	68.49	68.12	1.44%	13,005,910
Sep 8, 2026	68.58	69.41	66.22	67.52	67.16	-0.90%	13,685,082
Sep 7, 2026	64.25	68.26	63.50	68.13	67.76	8.92%	21,880,507
Sep 4, 2026	63.64	65.16	61.88	62.55	62.21	-1.73%	11,916,620
Sep 3, 2026	62.62	64.18	61.92	63.65	63.31	2.20%	10,824,065
Sep 2, 2026	63.70	64.01	62.06	62.28	61.95	-3.68%	9,121,089
Sep 1, 2026	66.00	66.88	64.21	64.66	64.31	-1.43%	11,617,736
Aug 31, 2026	64.00	65.90	62.90	65.60	65.25	0.29%	12,974,029
Aug 28, 2026	65.50	67.98	65.31	65.41	65.06	0.03%	15,753,124
Aug 27, 2026	61.42	65.45	60.55	65.39	65.04	6.85%	17,418,140
Aug 26, 2026	60.92	62.25	60.42	61.20	60.87	0.99%	9,677,162
Aug 25, 2026	61.88	62.00	59.19	60.60	60.27	-2.26%	15,691,413
Aug 24, 2026	63.37	64.65	60.78	62.00	61.67	-2.13%	14,937,127
Aug 21, 2026	64.05	66.31	62.50	63.35	63.01	-2.76%	18,395,556
Aug 20, 2026	64.27	66.27	63.56	65.15	64.80	1.56%	11,647,232
Aug 19, 2026	66.88	67.49	63.80	64.15	63.81	-5.62%	14,880,182
Aug 18, 2026	69.87	69.90	66.76	67.97	67.60	-2.44%	16,022,678
Aug 17, 2026	66.48	69.88	66.16	69.67	69.30	4.17%	16,967,272
Aug 14, 2026	66.03	68.37	65.73	66.88	66.52	1.90%	13,451,325