SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.65	14.07	13.61	13.85	13.85	0.44%	22,899,770
Mar 5, 2026	13.98	14.24	13.60	13.79	13.79	0.58%	28,009,890
Mar 4, 2026	13.53	14.04	13.41	13.71	13.71	0.15%	30,309,720
Mar 3, 2026	15.07	15.09	13.58	13.69	13.69	-9.28%	62,499,010
Mar 2, 2026	15.30	15.50	14.89	15.09	15.09	-2.46%	53,129,688
Feb 27, 2026	14.80	15.60	14.76	15.47	15.47	3.20%	64,957,710
Feb 26, 2026	14.69	15.13	14.38	14.99	14.99	2.46%	50,048,410
Feb 25, 2026	14.40	14.77	14.25	14.63	14.63	2.16%	34,672,260
Feb 24, 2026	14.48	14.65	14.28	14.32	14.32	-	31,233,649
Feb 13, 2026	14.56	14.96	14.32	14.32	14.32	-1.17%	31,959,470
Feb 12, 2026	14.55	14.74	14.37	14.49	14.49	-0.48%	26,831,490
Feb 11, 2026	14.71	15.11	14.53	14.56	14.56	-1.02%	36,584,111
Feb 10, 2026	15.00	15.03	14.55	14.71	14.71	-1.87%	30,026,020
Feb 9, 2026	15.15	15.25	14.81	14.99	14.99	1.15%	39,367,260
Feb 6, 2026	14.74	15.23	14.64	14.82	14.82	-1.79%	33,563,250
Feb 5, 2026	15.30	15.65	14.91	15.09	15.09	-1.82%	42,269,050
Feb 4, 2026	15.40	15.66	15.05	15.37	15.37	-0.32%	49,703,720
Feb 3, 2026	14.68	15.66	14.40	15.42	15.42	7.38%	65,251,101
Feb 2, 2026	14.76	15.25	14.30	14.36	14.36	-4.27%	42,091,089
Jan 30, 2026	15.16	15.33	14.62	15.00	15.00	-2.98%	50,254,660
Jan 29, 2026	15.84	16.10	15.44	15.46	15.46	-2.28%	63,504,390
Jan 28, 2026	16.17	16.38	15.66	15.82	15.82	-3.12%	58,651,510
Jan 27, 2026	16.31	16.75	15.82	16.33	16.33	-2.33%	62,273,840
Jan 26, 2026	18.00	18.15	16.43	16.72	16.72	-6.44%	107,145,802
Jan 23, 2026	16.30	18.30	15.83	17.87	17.87	13.46%	155,985,700
Jan 22, 2026	14.97	15.93	14.86	15.75	15.75	3.75%	70,704,970
Jan 21, 2026	15.50	15.91	15.07	15.18	15.18	-2.19%	73,876,369
Jan 20, 2026	17.16	17.65	15.15	15.52	15.52	-8.92%	108,390,500
Jan 19, 2026	16.31	17.79	16.31	17.04	17.04	2.22%	67,297,960
Jan 16, 2026	16.86	17.22	16.42	16.67	16.67	-0.71%	77,123,387
Jan 15, 2026	16.77	17.25	16.36	16.79	16.79	-2.78%	80,138,150
Jan 14, 2026	18.34	18.99	17.04	17.27	17.27	-6.04%	138,557,500
Jan 13, 2026	20.20	20.20	18.26	18.38	18.38	-13.14%	121,237,200
Jan 12, 2026	18.96	21.73	18.34	21.16	21.16	13.64%	156,609,700
Jan 9, 2026	19.06	19.90	18.00	18.62	18.62	-1.48%	158,139,200
Jan 8, 2026	17.91	20.33	17.90	18.90	18.90	5.59%	163,631,700
Jan 7, 2026	16.31	18.20	16.02	17.90	17.90	2.58%	167,960,400
Jan 6, 2026	16.20	17.59	15.73	17.45	17.45	7.72%	154,759,316
Jan 5, 2026	16.68	16.80	15.72	16.20	16.20	4.45%	152,464,284
Dec 31, 2025	14.67	15.99	14.59	15.51	15.51	6.38%	145,476,900
Dec 30, 2025	15.30	15.60	14.49	14.58	14.58	-6.66%	127,036,400
Dec 29, 2025	13.82	16.16	13.41	15.62	15.62	14.18%	184,778,186
Dec 26, 2025	13.46	13.96	13.30	13.68	13.68	1.18%	87,278,970
Dec 25, 2025	13.04	13.63	12.92	13.52	13.52	3.60%	91,140,770
Dec 24, 2025	12.30	13.28	12.17	13.05	13.05	5.41%	100,928,000
Dec 23, 2025	12.83	13.52	12.30	12.38	12.38	-3.51%	82,907,820
Dec 22, 2025	13.29	13.42	12.78	12.83	12.83	-3.10%	57,913,860
Dec 19, 2025	13.40	13.76	13.06	13.24	13.24	-1.27%	86,329,980
Dec 18, 2025	13.88	14.18	13.36	13.41	13.41	-2.90%	109,937,400
Dec 17, 2025	12.47	14.29	11.83	13.81	13.81	8.91%	174,118,200