SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	13.09	13.40	11.46	11.46	11.46	-20.03%	12,605,200
Jul 16, 2026	15.21	15.38	14.22	14.33	14.33	-6.46%	22,366,300
Jul 15, 2026	14.95	15.85	14.79	15.32	15.32	3.03%	26,154,321
Jul 14, 2026	15.56	16.17	14.00	14.87	14.87	-7.52%	42,025,141
Jul 13, 2026	17.06	17.20	15.98	16.11	16.08	-5.51%	20,641,533
Jul 10, 2026	17.30	17.54	16.72	17.05	17.02	-1.22%	21,119,660
Jul 9, 2026	16.81	17.50	16.15	17.26	17.23	2.43%	28,151,160
Jul 8, 2026	16.90	17.33	16.63	16.85	16.82	-0.24%	17,609,419
Jul 7, 2026	16.40	17.25	16.26	16.89	16.86	2.99%	13,762,705
Jul 6, 2026	17.00	17.27	16.31	16.40	16.37	-4.32%	14,777,517
Jul 3, 2026	17.00	17.28	16.68	17.14	17.11	1.36%	11,833,435
Jul 2, 2026	17.63	17.72	16.83	16.91	16.88	-4.46%	13,650,480
Jul 1, 2026	17.29	17.72	16.85	17.70	17.67	1.49%	17,436,183
Jun 30, 2026	16.65	17.66	16.40	17.44	17.41	4.43%	20,691,953
Jun 29, 2026	16.98	17.31	16.29	16.70	16.67	-2.40%	22,709,152
Jun 26, 2026	17.38	17.80	17.01	17.11	17.08	-2.45%	14,847,473
Jun 25, 2026	18.65	19.06	17.47	17.54	17.51	-5.80%	26,701,119
Jun 24, 2026	18.18	18.80	17.52	18.62	18.59	1.75%	29,755,419
Jun 23, 2026	17.59	18.70	17.35	18.30	18.27	3.92%	27,961,180
Jun 22, 2026	17.66	18.19	17.18	17.61	17.58	0.23%	22,393,518
Jun 18, 2026	17.01	17.73	16.93	17.57	17.54	3.84%	21,813,540
Jun 17, 2026	17.40	18.05	16.74	16.92	16.89	-3.75%	28,058,640
Jun 16, 2026	17.48	17.82	17.24	17.58	17.55	0.11%	20,765,160
Jun 15, 2026	16.45	17.65	16.39	17.56	17.53	8.40%	27,282,160
Jun 12, 2026	16.70	17.11	16.09	16.20	16.17	-2.41%	19,446,440
Jun 11, 2026	17.16	17.25	15.42	16.60	16.57	-4.21%	36,133,030
Jun 10, 2026	17.85	17.87	16.73	17.33	17.30	-4.36%	26,911,100
Jun 9, 2026	19.19	19.98	18.01	18.12	18.09	-2.16%	31,084,961
Jun 8, 2026	17.89	18.97	17.80	18.52	18.49	-1.02%	23,827,680
Jun 5, 2026	18.98	19.40	18.01	18.71	18.68	-1.01%	27,759,100
Jun 4, 2026	18.10	19.00	18.10	18.90	18.86	1.61%	20,577,300
Jun 3, 2026	18.88	19.39	18.40	18.60	18.57	-1.06%	23,851,200
Jun 2, 2026	18.93	19.05	18.31	18.80	18.76	1.02%	16,156,240
Jun 1, 2026	18.51	19.04	17.92	18.61	18.58	-0.32%	22,751,360
May 29, 2026	18.90	19.00	17.92	18.67	18.64	0.86%	26,064,620
May 28, 2026	19.20	19.38	18.06	18.51	18.48	-3.59%	34,095,030
May 27, 2026	19.09	19.50	18.78	19.20	19.16	-0.41%	24,356,040
May 26, 2026	19.05	19.78	18.95	19.28	19.24	1.47%	26,800,380
May 25, 2026	20.00	20.28	18.86	19.00	18.96	-5.00%	39,641,600
May 22, 2026	20.06	20.75	19.49	20.00	19.96	0.65%	28,180,470
May 21, 2026	20.50	21.14	19.73	19.87	19.83	-3.68%	28,565,360
May 20, 2026	19.93	21.30	19.55	20.63	20.59	2.69%	32,792,210
May 19, 2026	19.31	20.10	19.01	20.09	20.05	3.03%	24,699,800
May 18, 2026	19.00	19.80	18.80	19.50	19.46	2.42%	23,989,380
May 15, 2026	18.88	19.50	18.52	19.04	19.00	1.01%	25,824,740