SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.80	17.07	16.00	16.66	16.66	-1.36%	29,198,010
Apr 29, 2026	16.75	17.58	16.41	16.89	16.89	0.06%	33,528,385
Apr 28, 2026	17.23	17.40	16.68	16.88	16.88	-3.27%	32,891,020
Apr 27, 2026	16.19	17.69	16.07	17.45	17.45	7.32%	48,054,811
Apr 24, 2026	16.94	17.37	16.10	16.26	16.26	-2.11%	40,600,140
Apr 23, 2026	16.85	17.30	16.20	16.61	16.61	-1.42%	34,878,142
Apr 22, 2026	16.35	17.20	16.35	16.85	16.85	1.81%	40,155,892
Apr 21, 2026	15.28	16.68	15.11	16.55	16.55	8.52%	48,078,420
Apr 20, 2026	15.61	15.80	14.88	15.25	15.25	-0.13%	40,406,224
Apr 17, 2026	15.60	15.75	15.00	15.27	15.27	-5.33%	56,713,532
Apr 16, 2026	14.82	17.00	14.82	16.13	16.13	6.96%	80,831,885
Apr 15, 2026	14.50	15.26	14.20	15.08	15.08	1.75%	69,552,070
Apr 14, 2026	15.50	16.36	14.35	14.82	14.82	4.00%	88,478,235
Apr 13, 2026	13.24	14.32	13.22	14.25	14.25	6.82%	26,851,420
Apr 10, 2026	13.30	13.69	13.03	13.34	13.34	0.08%	20,390,580
Apr 9, 2026	12.76	13.58	12.68	13.33	13.33	4.63%	26,016,500
Apr 8, 2026	12.12	12.81	12.12	12.74	12.74	6.61%	17,412,905
Apr 7, 2026	12.00	12.27	11.70	11.95	11.95	-0.91%	14,355,555
Apr 3, 2026	12.77	12.77	12.01	12.06	12.06	-5.41%	19,324,400
Apr 2, 2026	12.80	13.49	12.70	12.75	12.75	-1.01%	23,131,650
Apr 1, 2026	12.65	12.90	11.73	12.88	12.88	1.34%	27,378,532
Mar 31, 2026	14.01	14.03	12.61	12.71	12.71	-4.08%	29,331,930
Mar 30, 2026	12.40	13.43	12.30	13.25	13.25	4.66%	39,534,720
Mar 27, 2026	12.94	13.25	12.24	12.66	12.66	-3.36%	39,495,920
Mar 26, 2026	14.06	14.06	12.43	13.10	13.10	-7.75%	55,749,790
Mar 25, 2026	13.79	14.30	13.55	14.20	14.20	1.72%	32,657,300
Mar 24, 2026	13.16	14.39	13.16	13.96	13.96	8.22%	52,763,860
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