SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	64.00	65.84	62.90	65.60	-	0.29%	13,038,729
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
Jul 23, 2026	59.96	62.16	59.30	61.40	61.40	3.09%	20,106,320
Jul 22, 2026	62.02	62.90	58.84	59.56	59.56	-3.97%	20,552,430
Jul 21, 2026	56.99	62.18	56.31	62.02	62.02	8.83%	29,126,027
Jul 20, 2026	61.60	62.62	55.30	56.99	56.99	-5.65%	27,851,193
Jul 17, 2026	64.15	64.28	60.06	60.40	60.40	-5.43%	20,987,029
Jul 16, 2026	67.42	67.53	63.30	63.87	63.87	-4.96%	20,504,866
Jul 15, 2026	70.05	71.98	66.66	67.20	67.20	-2.96%	16,644,685
Jul 14, 2026	68.00	69.98	66.70	69.25	69.25	2.73%	19,785,623
Jul 13, 2026	72.48	73.55	67.20	67.41	67.41	-7.12%	31,660,180
Jul 10, 2026	81.97	82.48	72.58	72.58	72.58	-10.52%	41,349,207
Jul 9, 2026	78.01	81.55	75.90	81.11	81.11	4.75%	27,999,251
Jul 8, 2026	83.68	84.99	75.53	77.43	77.43	-8.95%	38,645,964
Jul 7, 2026	85.28	87.39	83.46	85.04	85.04	-0.11%	20,598,788
Jul 6, 2026	88.79	94.36	84.38	85.13	85.13	-4.31%	34,002,574
Jul 3, 2026	88.37	93.88	87.20	88.96	88.96	1.33%	30,082,552
Jul 2, 2026	90.81	92.33	86.60	87.79	87.79	-6.16%	34,436,177
Jul 1, 2026	93.62	96.08	89.30	93.55	93.55	0.75%	37,301,798
Jun 30, 2026	84.48	93.36	84.07	92.85	92.85	10.50%	46,592,805
Jun 29, 2026	84.92	87.60	81.30	84.03	84.03	0.73%	30,059,547
Jun 26, 2026	88.91	90.20	83.40	83.42	83.42	-7.61%	36,544,570
Jun 25, 2026	88.19	93.88	87.51	90.29	90.29	1.11%	33,023,351
Jun 24, 2026	87.57	91.39	83.31	89.30	89.30	1.48%	30,884,238
Jun 23, 2026	90.00	93.05	85.40	88.00	88.00	-2.21%	36,656,075