SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.80	11.49	10.78	11.01	11.01	-0.18%	18,349,970
Feb 27, 2026	10.89	11.09	10.72	11.03	11.03	0.91%	17,699,880
Feb 26, 2026	10.42	10.96	10.36	10.93	10.93	4.89%	26,632,580
Feb 25, 2026	10.46	10.57	10.34	10.42	10.42	0.29%	8,060,082
Feb 24, 2026	10.46	10.52	10.20	10.39	10.39	-0.19%	7,850,760
Feb 13, 2026	10.28	10.45	10.13	10.41	10.41	2.06%	8,908,460
Feb 12, 2026	10.30	10.39	10.09	10.20	10.20	-0.68%	9,152,086
Feb 11, 2026	10.21	10.82	10.21	10.27	10.27	0.49%	15,797,600
Feb 10, 2026	9.99	10.25	9.93	10.22	10.22	2.61%	10,149,440
Feb 9, 2026	10.03	10.14	9.87	9.96	9.96	0.20%	12,495,840
Feb 6, 2026	9.63	10.08	9.50	9.94	9.94	2.69%	13,596,840
Feb 5, 2026	9.80	9.84	9.63	9.68	9.68	-0.82%	14,326,960
Feb 4, 2026	9.74	10.05	9.69	9.76	9.76	-1.41%	13,456,930
Feb 3, 2026	10.32	10.35	9.78	9.90	9.90	-2.75%	16,229,440
Feb 2, 2026	10.32	10.62	10.14	10.18	10.18	-1.36%	13,841,900
Jan 30, 2026	10.40	10.55	10.29	10.32	10.32	-0.58%	8,198,610
Jan 29, 2026	10.94	10.97	10.26	10.38	10.38	-4.42%	23,506,030
Jan 28, 2026	10.77	11.02	10.48	10.86	10.86	1.40%	20,348,040
Jan 27, 2026	10.41	10.87	10.33	10.71	10.71	3.28%	21,135,003
Jan 26, 2026	10.67	10.69	10.14	10.37	10.37	-2.81%	18,701,880
Jan 23, 2026	10.54	10.73	10.42	10.67	10.67	1.33%	17,109,800
Jan 22, 2026	10.55	10.72	10.42	10.53	10.53	0.38%	10,440,340
Jan 21, 2026	10.58	10.70	10.40	10.49	10.49	-0.85%	9,259,341
Jan 20, 2026	10.70	10.90	10.50	10.58	10.58	-1.12%	9,894,886
Jan 19, 2026	10.70	10.82	10.45	10.70	10.70	0.56%	12,955,460
Jan 16, 2026	10.61	10.79	10.50	10.64	10.64	0.28%	12,850,360
Jan 15, 2026	10.50	10.78	10.39	10.61	10.61	1.05%	15,207,720
Jan 14, 2026	10.83	10.90	10.39	10.50	10.50	-3.23%	21,084,530
Jan 13, 2026	11.30	11.60	10.80	10.85	10.85	-3.81%	20,280,187
Jan 12, 2026	11.05	11.32	10.86	11.28	11.28	2.08%	24,800,990
Jan 9, 2026	11.08	11.18	10.92	11.05	11.05	0.27%	11,613,236
Jan 8, 2026	11.01	11.13	10.81	11.02	11.02	-0.18%	14,565,480
Jan 7, 2026	10.70	11.35	10.69	11.04	11.04	3.18%	31,589,550
Jan 6, 2026	10.31	10.84	10.31	10.70	10.70	3.88%	24,873,558
Jan 5, 2026	10.40	10.52	10.22	10.30	10.30	-0.58%	16,749,560
Dec 31, 2025	10.06	10.46	9.96	10.36	10.36	3.60%	17,022,230
Dec 30, 2025	9.99	10.18	9.70	10.00	10.00	0.81%	20,361,200
Dec 29, 2025	10.06	10.10	9.70	9.92	9.92	-2.75%	28,181,440
Dec 26, 2025	10.71	10.76	10.09	10.20	10.20	-5.12%	35,952,961
Dec 25, 2025	10.95	11.10	10.65	10.75	10.75	-1.92%	25,382,560
Dec 24, 2025	10.51	10.97	10.42	10.96	10.96	3.89%	29,105,830
Dec 23, 2025	10.28	10.68	10.20	10.55	10.55	1.93%	25,285,570
Dec 22, 2025	10.40	10.68	10.30	10.35	10.35	-1.24%	26,351,500
Dec 19, 2025	10.00	10.50	9.82	10.48	10.48	5.33%	44,729,900
Dec 18, 2025	9.70	10.34	9.65	9.95	9.95	3.11%	43,569,430
Dec 17, 2025	8.97	9.85	8.92	9.65	9.65	7.58%	38,949,980
Dec 16, 2025	8.96	9.17	8.91	8.97	8.97	-	14,995,440
Dec 15, 2025	9.18	9.25	8.90	8.97	8.97	-3.13%	16,111,560
Dec 12, 2025	9.11	9.30	8.82	9.26	9.26	1.42%	22,458,590
Dec 11, 2025	9.08	9.58	8.93	9.13	9.13	-0.44%	48,312,190