SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	10.05	10.08	9.65	9.82	9.82	-3.91%	17,475,960
Sep 24, 2026	10.19	10.47	9.50	10.22	10.22	-0.39%	37,730,530
Sep 23, 2026	11.33	11.36	10.18	10.26	10.26	-10.70%	49,596,760
Sep 22, 2026	11.60	11.69	11.11	11.49	11.49	-0.86%	25,423,540
Sep 21, 2026	11.35	11.70	11.20	11.59	11.59	0.78%	34,591,200
Sep 18, 2026	10.70	11.54	10.46	11.50	11.50	9.00%	43,570,800
Sep 17, 2026	9.92	10.68	9.92	10.55	10.55	5.71%	40,175,712
Sep 16, 2026	9.99	10.33	9.85	9.98	9.98	0.20%	22,234,923
Sep 15, 2026	10.22	10.22	9.85	9.96	9.96	-2.45%	19,207,360
Sep 14, 2026	10.16	10.65	9.99	10.21	10.21	-0.10%	15,105,919
Sep 11, 2026	10.52	10.55	9.99	10.22	10.22	-3.58%	18,001,520
Sep 10, 2026	10.50	10.76	10.30	10.60	10.60	-1.21%	21,084,832
Sep 9, 2026	11.24	11.37	10.70	10.73	10.73	-4.54%	17,960,210
Sep 8, 2026	11.21	11.45	11.07	11.24	11.24	0.27%	14,313,853
Sep 7, 2026	11.30	11.43	11.12	11.21	11.21	0.45%	12,087,570
Sep 4, 2026	11.48	11.60	11.02	11.16	11.16	-2.70%	11,328,280
Sep 3, 2026	11.90	11.91	11.35	11.47	11.47	-1.12%	10,952,620
Sep 2, 2026	11.57	11.74	11.36	11.60	11.60	-1.02%	11,383,840
Sep 1, 2026	11.65	11.84	11.26	11.72	11.72	0.95%	17,242,440
Aug 31, 2026	11.27	11.64	11.23	11.61	11.61	1.49%	11,366,080
Aug 28, 2026	11.71	11.88	11.37	11.44	11.44	-2.47%	12,951,100
Aug 27, 2026	11.57	11.80	11.48	11.73	11.73	1.38%	11,045,800
Aug 26, 2026	11.38	11.62	11.28	11.57	11.57	0.96%	13,808,920
Aug 25, 2026	11.24	11.66	10.81	11.46	11.46	1.33%	23,428,680
Aug 24, 2026	11.75	11.75	11.00	11.31	11.31	-3.74%	16,297,400
Aug 21, 2026	11.73	11.96	11.53	11.75	11.75	-0.93%	12,084,300
Aug 20, 2026	11.80	12.14	11.55	11.86	11.86	1.63%	17,823,600
Aug 19, 2026	12.30	12.56	11.65	11.67	11.67	-7.23%	21,189,900
Aug 18, 2026	12.92	13.19	12.46	12.58	12.58	-2.86%	17,610,620
Aug 17, 2026	13.00	13.03	12.35	12.95	12.95	0.15%	28,344,270
Aug 14, 2026	12.58	12.95	12.35	12.93	12.93	4.02%	24,615,480
Aug 13, 2026	12.69	13.60	12.41	12.43	12.43	-1.82%	29,599,270
Aug 12, 2026	12.33	12.75	12.18	12.66	12.66	3.26%	20,900,800
Aug 11, 2026	12.33	12.45	12.03	12.26	12.26	-1.21%	19,479,903
Aug 10, 2026	12.72	12.84	12.11	12.41	12.41	-3.20%	24,426,860
Aug 7, 2026	12.12	12.88	11.86	12.82	12.82	6.30%	25,927,123
Aug 6, 2026	12.09	12.17	11.48	12.06	12.06	-0.58%	23,654,420
Aug 5, 2026	11.59	12.21	11.50	12.13	12.13	4.66%	30,840,840
Aug 4, 2026	11.17	11.83	10.97	11.59	11.59	3.67%	33,725,681
Aug 3, 2026	10.85	11.35	10.57	11.18	11.18	4.29%	33,491,640
Jul 31, 2026	9.99	10.85	9.80	10.72	10.72	14.65%	43,985,003
Jul 30, 2026	11.09	11.27	9.31	9.35	9.35	-14.85%	49,440,200
Jul 29, 2026	11.59	11.76	10.80	10.98	10.98	-6.87%	32,751,900
Jul 28, 2026	12.19	12.36	11.53	11.79	11.79	-4.30%	22,090,020
Jul 27, 2026	12.22	12.34	11.71	12.32	12.32	2.33%	21,770,590
Jul 24, 2026	11.82	12.25	11.80	12.04	12.04	-0.17%	20,632,860
Jul 23, 2026	12.27	12.80	12.01	12.06	12.06	-0.82%	32,510,160
Jul 22, 2026	12.20	12.70	11.80	12.16	12.16	-0.25%	49,425,249
Jul 21, 2026	10.36	12.19	9.88	12.19	12.19	19.98%	71,087,286
Jul 20, 2026	10.50	11.90	9.20	10.16	10.16	-11.34%	96,678,880