SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	83.00	90.68	82.01	89.99	89.99	8.04%	40,069,620
Jun 18, 2026	85.66	85.80	80.76	83.29	83.29	-3.17%	47,027,750
Jun 17, 2026	78.05	86.80	77.86	86.02	86.02	6.99%	45,416,830
Jun 16, 2026	76.89	83.83	76.51	80.40	80.40	3.90%	47,371,260
Jun 15, 2026	74.70	77.66	72.72	77.38	77.38	4.15%	40,957,420
Jun 12, 2026	76.01	77.88	73.08	74.30	74.30	-1.72%	36,130,710
Jun 11, 2026	71.90	76.99	71.02	75.60	75.60	4.78%	41,588,390
Jun 10, 2026	73.00	73.86	70.12	72.15	72.15	-2.84%	30,919,960
Jun 9, 2026	74.50	76.71	72.00	74.26	74.26	1.37%	40,434,703
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