SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.33	12.94	12.33	12.93	-	4.02%	24,124,880
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
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