SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.02	13.02	11.72	12.12	-	1.08%	8,652,206
Mar 26, 2026	12.10	12.13	11.77	11.99	11.99	-0.75%	19,629,420
Mar 25, 2026	12.01	12.17	11.92	12.08	12.08	2.03%	21,493,120
Mar 24, 2026	11.97	12.04	11.40	11.84	11.84	1.89%	21,900,033
Mar 23, 2026	12.10	12.35	11.51	11.62	11.62	-5.91%	26,759,008
Mar 20, 2026	13.02	13.13	12.30	12.35	12.35	-5.15%	27,068,250
Mar 19, 2026	12.96	13.33	12.88	13.02	13.02	-1.21%	26,882,900
Mar 18, 2026	12.70	13.21	12.65	13.18	13.18	3.53%	26,211,250
Mar 17, 2026	13.24	13.28	12.66	12.73	12.73	-3.19%	18,974,585
Mar 16, 2026	13.01	13.18	12.88	13.15	13.15	0.84%	16,919,700
Mar 13, 2026	13.31	13.47	13.00	13.04	13.04	-2.76%	22,394,370
Mar 12, 2026	13.72	13.82	13.25	13.41	13.41	-2.97%	29,130,740
Mar 11, 2026	14.06	14.23	13.76	13.82	13.82	-1.78%	23,203,580
Mar 10, 2026	13.85	14.25	13.82	14.07	14.07	3.00%	26,236,309
Mar 9, 2026	13.62	13.71	13.03	13.66	13.66	-1.37%	35,502,930
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