SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.33	13.50	12.06	12.68	12.68	-7.17%	112,621,300
Dec 15, 2025	14.81	14.94	13.61	13.66	13.66	-1.59%	115,636,900
Dec 12, 2025	13.26	14.11	13.26	13.88	13.88	1.61%	116,993,500
Dec 11, 2025	13.76	14.47	13.51	13.66	13.66	-0.22%	143,980,000
Dec 10, 2025	13.33	13.94	13.07	13.69	13.69	5.15%	129,549,534
Dec 9, 2025	13.35	13.65	12.68	13.02	13.02	-4.05%	142,027,800
Dec 8, 2025	12.00	13.57	11.91	13.57	13.57	19.98%	109,156,000
Dec 5, 2025	10.82	11.55	10.70	11.31	11.31	4.14%	66,848,110
Dec 4, 2025	11.21	11.36	10.83	10.86	10.86	-4.82%	61,502,850
Dec 3, 2025	10.86	11.76	10.72	11.41	11.41	4.97%	107,144,600
Dec 2, 2025	10.85	11.00	10.50	10.87	10.87	-0.64%	35,523,401
Dec 1, 2025	11.08	11.25	10.80	10.94	10.94	1.86%	65,850,100
Nov 28, 2025	9.97	10.78	9.88	10.74	10.74	8.16%	66,438,190
Nov 27, 2025	10.05	10.26	9.91	9.93	9.93	-0.40%	19,253,050
Nov 26, 2025	10.36	10.48	9.95	9.97	9.97	-4.04%	27,389,040
Nov 25, 2025	10.11	10.54	9.96	10.39	10.39	3.80%	30,907,390
Nov 24, 2025	9.68	10.08	9.62	10.01	10.01	4.05%	20,302,700
Nov 21, 2025	10.07	10.10	9.58	9.62	9.62	-5.50%	24,713,478
Nov 20, 2025	10.07	10.38	10.06	10.18	10.18	1.50%	19,304,244
Nov 19, 2025	10.24	10.33	9.96	10.03	10.03	-1.76%	16,573,560
Nov 18, 2025	10.45	10.50	10.13	10.21	10.21	-3.13%	24,341,480
Nov 17, 2025	10.22	10.73	10.22	10.54	10.54	2.43%	31,518,390
Nov 14, 2025	10.23	10.58	10.15	10.29	10.29	-0.29%	18,158,910
Nov 13, 2025	10.27	10.43	10.20	10.32	10.32	0.29%	16,833,210