SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	7.75	7.95	7.53	7.68	7.68	-1.41%	11,759,200
Oct 23, 2026	7.62	7.84	7.10	7.79	7.79	-	23,312,800
Oct 22, 2026	8.14	8.22	7.71	7.79	7.79	-4.42%	14,172,700
Oct 21, 2026	8.48	8.64	8.09	8.15	8.15	-3.44%	20,806,000
Oct 20, 2026	7.92	8.50	7.87	8.44	8.44	6.30%	27,673,060
Oct 19, 2026	7.80	8.41	7.54	7.94	7.94	1.02%	27,729,700
Oct 16, 2026	8.48	8.50	7.68	7.86	7.86	-6.21%	24,706,980
Oct 15, 2026	8.20	8.43	7.90	8.38	8.38	-1.76%	24,625,660
Oct 14, 2026	8.77	8.77	8.50	8.53	8.53	-3.07%	13,046,400
Oct 13, 2026	8.73	8.99	8.38	8.80	8.80	-1.01%	21,803,766
Oct 12, 2026	9.21	9.27	8.88	8.89	8.89	-5.53%	13,838,360
Oct 9, 2026	9.79	9.81	8.80	9.41	9.41	-3.19%	23,484,176
Oct 8, 2026	9.90	10.00	9.60	9.72	9.72	-1.52%	15,116,900
Sep 30, 2026	9.82	10.10	9.72	9.87	9.87	0.61%	13,416,820
Sep 29, 2026	9.78	10.31	9.68	9.81	9.81	-0.10%	17,485,730
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