SHE:300137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.70	17.11	16.09	16.20	16.20	-2.41%	19,446,440
Jun 11, 2026	17.16	17.25	15.42	16.60	16.60	-4.21%	36,133,033
Jun 10, 2026	17.85	17.87	16.73	17.33	17.33	-4.36%	26,911,105
Jun 9, 2026	19.19	19.98	18.01	18.12	18.12	-2.16%	31,084,961
Jun 8, 2026	17.89	18.97	17.80	18.52	18.52	-1.02%	23,827,680
Jun 5, 2026	18.98	19.40	18.01	18.71	18.71	-1.01%	27,759,108
Jun 4, 2026	18.10	19.00	18.10	18.90	18.90	1.61%	20,578,000
Jun 3, 2026	18.88	19.39	18.40	18.60	18.60	-1.06%	23,851,200
Jun 2, 2026	18.93	19.05	18.31	18.80	18.80	1.02%	16,156,540
Jun 1, 2026	18.51	19.04	17.92	18.61	18.61	-0.32%	22,751,360
May 29, 2026	18.90	19.00	17.92	18.67	18.67	0.86%	26,064,625
May 28, 2026	19.20	19.38	18.06	18.51	18.51	-3.59%	34,095,030
May 27, 2026	19.09	19.50	18.78	19.20	19.20	-0.41%	24,356,040
May 26, 2026	19.05	19.78	18.95	19.28	19.28	1.47%	26,800,380
May 25, 2026	20.00	20.28	18.86	19.00	19.00	-5.00%	39,641,600
May 22, 2026	20.06	20.75	19.49	20.00	20.00	0.65%	28,180,479
May 21, 2026	20.50	21.14	19.73	19.87	19.87	-3.68%	28,565,365
May 20, 2026	19.93	21.30	19.55	20.63	20.63	2.69%	32,792,219
May 19, 2026	19.31	20.10	19.01	20.09	20.09	3.03%	24,699,800
May 18, 2026	19.00	19.80	18.80	19.50	19.50	2.42%	23,989,380
May 15, 2026	18.88	19.50	18.52	19.04	19.04	1.01%	25,824,740
May 14, 2026	20.15	20.66	18.84	18.85	18.85	-5.99%	42,390,580
May 13, 2026	18.17	20.40	18.03	20.05	20.05	8.97%	47,443,260
May 12, 2026	18.80	19.04	17.97	18.40	18.40	-2.49%	36,913,480
May 11, 2026	19.08	19.50	18.10	18.87	18.87	-3.33%	60,428,850
May 8, 2026	18.99	20.07	18.93	19.52	19.52	1.14%	66,754,040
May 7, 2026	17.99	19.48	17.81	19.30	19.30	7.94%	60,141,750
May 6, 2026	17.49	18.25	16.80	17.88	17.88	7.32%	54,241,540
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%	33,528,380
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%	48,054,810
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%	34,878,140
Apr 22, 2026	16.35	17.20	16.35	16.85	16.85	1.81%	40,152,090
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%	40,404,520
Apr 17, 2026	15.60	15.75	15.00	15.27	15.27	-5.33%	56,708,530
Apr 16, 2026	14.82	17.00	14.82	16.13	16.13	6.96%	80,829,980
Apr 15, 2026	14.50	15.26	14.20	15.08	15.08	1.75%	69,547,070
Apr 14, 2026	15.50	16.36	14.35	14.82	14.82	4.00%	88,478,130
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%	17,412,900
Apr 7, 2026	12.00	12.27	11.70	11.95	11.95	-0.91%	14,355,550
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%	27,378,530
Mar 31, 2026	14.01	14.03	12.61	12.71	12.71	-4.08%	29,331,930