SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	77.00	77.99	72.78	73.26	73.26	-3.58%	43,635,206
Jun 5, 2026	79.13	79.80	75.30	75.98	75.98	-2.96%	35,554,470
Jun 4, 2026	69.85	79.97	69.03	78.30	78.30	10.20%	51,934,300
Jun 3, 2026	71.49	72.88	69.60	71.05	71.05	-0.98%	30,878,890
Jun 2, 2026	71.39	73.50	68.60	71.75	71.75	1.11%	28,774,080
Jun 1, 2026	73.88	75.20	70.44	70.96	70.96	-3.64%	29,651,560
May 29, 2026	78.20	78.97	72.82	73.64	73.64	-7.85%	41,763,350
May 28, 2026	76.97	80.88	73.61	79.91	79.91	6.95%	55,403,950
May 27, 2026	70.02	75.88	70.02	74.72	74.72	7.39%	52,397,640
May 26, 2026	67.74	72.00	67.50	69.58	69.58	1.71%	33,593,260
May 25, 2026	72.75	73.96	67.58	68.41	68.41	-6.18%	44,975,220
May 22, 2026	67.50	73.37	66.84	72.92	72.92	9.60%	47,684,400
May 21, 2026	68.31	71.20	66.53	66.53	66.53	-2.06%	42,923,370
May 20, 2026	64.26	68.38	64.03	67.93	67.93	4.99%	39,120,010
May 19, 2026	62.39	64.90	61.80	64.70	64.70	3.24%	23,216,170
May 18, 2026	62.85	63.67	60.86	62.67	62.67	-0.76%	19,359,770
May 15, 2026	63.58	64.69	62.22	63.15	63.15	0.69%	26,134,600
May 14, 2026	65.01	65.74	62.70	62.72	62.72	-3.05%	22,400,250
May 13, 2026	64.36	65.09	64.01	64.69	64.69	0.25%	22,242,390
May 12, 2026	66.88	66.95	64.00	64.53	64.53	-3.83%	32,219,390
May 11, 2026	66.00	67.34	65.02	67.10	67.10	1.67%	26,570,310
May 8, 2026	67.98	69.36	65.88	66.00	66.00	-5.04%	34,282,040
May 7, 2026	69.99	70.00	66.83	69.50	69.50	-2.28%	43,015,730
May 6, 2026	70.10	72.86	69.09	71.12	71.12	2.92%	36,342,480
Apr 30, 2026	70.30	70.52	68.12	69.10	69.10	-2.58%	34,374,410
Apr 29, 2026	65.79	71.83	65.46	70.93	70.93	6.65%	46,337,890
Apr 28, 2026	66.88	67.45	65.28	66.51	66.51	-2.62%	33,300,030
Apr 27, 2026	65.00	70.86	64.01	68.80	68.30	6.17%	45,269,950
Apr 24, 2026	62.01	65.66	61.86	64.80	64.33	4.00%	31,858,130
Apr 23, 2026	63.26	63.57	60.88	62.31	61.86	-0.64%	23,477,690
Apr 22, 2026	62.80	64.45	62.13	62.71	62.25	-0.27%	21,749,060
Apr 21, 2026	62.90	63.42	60.19	62.88	62.42	0.56%	25,523,920
Apr 20, 2026	62.90	63.69	61.57	62.53	62.08	-0.38%	21,253,230
Apr 17, 2026	63.47	64.24	62.31	62.77	62.31	-1.17%	21,585,340
Apr 16, 2026	63.75	64.88	62.40	63.51	63.05	0.78%	23,070,080
Apr 15, 2026	64.15	64.79	62.70	63.02	62.56	-2.22%	21,007,320
Apr 14, 2026	64.07	64.52	62.04	64.45	63.98	1.72%	26,240,580
Apr 13, 2026	64.04	66.10	62.96	63.36	62.90	-0.64%	34,849,310
Apr 10, 2026	60.22	64.95	60.22	63.77	63.31	6.18%	37,350,210
Apr 9, 2026	57.80	61.21	57.20	60.06	59.62	3.00%	23,438,690
Apr 8, 2026	56.00	58.60	56.00	58.31	57.89	5.81%	20,650,760
Apr 7, 2026	54.08	56.05	54.02	55.11	54.71	2.55%	13,410,450
Apr 3, 2026	55.78	56.35	52.45	53.74	53.35	-3.22%	17,772,150
Apr 2, 2026	57.40	57.88	54.89	55.53	55.13	-2.95%	14,597,560
Apr 1, 2026	57.10	59.20	55.47	57.22	56.80	1.60%	19,400,830
Mar 31, 2026	58.42	58.68	56.27	56.32	55.91	-4.86%	16,587,000
Mar 30, 2026	58.75	59.61	57.11	59.20	58.77	-0.25%	21,206,890
Mar 27, 2026	57.60	60.37	56.76	59.35	58.92	1.49%	32,413,090
Mar 26, 2026	56.97	60.13	56.15	58.48	58.06	2.65%	32,249,780
Mar 25, 2026	54.48	57.28	53.22	56.97	56.56	4.72%	25,325,600