SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	12.66	13.55	12.66	12.90	12.90	0.16%	34,947,960
Mar 20, 2026	13.20	13.39	12.73	12.88	12.88	-0.62%	17,271,600
Mar 19, 2026	13.13	13.36	12.85	12.96	12.96	-3.07%	15,483,740
Mar 18, 2026	12.80	13.52	12.67	13.37	13.37	4.78%	22,476,340
Mar 17, 2026	13.00	13.08	12.62	12.76	12.76	-1.16%	20,037,790
Mar 16, 2026	13.30	13.49	12.60	12.91	12.91	-3.87%	30,161,280
Mar 13, 2026	13.14	13.65	12.94	13.43	13.43	2.68%	25,864,170
Mar 12, 2026	13.13	13.69	13.03	13.08	13.08	-	24,247,700
Mar 11, 2026	13.08	13.22	12.81	13.08	13.08	-1.21%	22,028,940
Mar 10, 2026	12.80	13.29	12.70	13.24	13.24	3.76%	31,570,060
Mar 9, 2026	12.08	12.83	12.00	12.76	12.76	4.76%	39,716,320
Mar 6, 2026	11.81	12.44	11.71	12.18	12.18	3.48%	32,348,351
Mar 5, 2026	11.15	11.99	11.06	11.77	11.77	7.19%	32,271,120
Mar 4, 2026	11.00	11.03	10.66	10.98	10.98	0.92%	11,632,770
Mar 3, 2026	11.08	11.38	10.82	10.88	10.88	-1.18%	22,566,890
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