SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.66	15.25	14.60	15.08	15.08	2.86%	57,554,420
May 6, 2026	14.08	14.86	14.05	14.66	14.66	5.01%	61,860,410
Apr 30, 2026	13.84	14.11	13.48	13.96	13.96	1.90%	49,546,539
Apr 29, 2026	13.55	13.80	13.51	13.70	13.70	0.59%	21,340,541
Apr 28, 2026	14.10	14.15	13.54	13.62	13.62	-2.71%	29,423,145
Apr 27, 2026	13.78	14.12	13.61	14.00	14.00	1.60%	29,952,594
Apr 24, 2026	14.01	14.05	13.57	13.78	13.78	-2.48%	32,675,882
Apr 23, 2026	14.50	14.54	14.00	14.13	14.13	-2.95%	41,361,593
Apr 22, 2026	14.50	14.60	14.30	14.56	14.56	-1.56%	53,043,048
Apr 21, 2026	14.60	15.05	14.51	14.79	14.79	0.48%	61,751,550
Apr 20, 2026	14.30	14.77	14.14	14.72	14.72	3.37%	75,241,264
Apr 17, 2026	13.80	14.43	13.68	14.24	14.24	5.01%	74,084,024
Apr 16, 2026	13.31	13.67	13.27	13.56	13.56	1.95%	29,344,015
Apr 15, 2026	13.37	13.81	13.24	13.30	13.30	0.23%	48,403,779
Apr 14, 2026	12.83	13.29	12.73	13.27	13.27	4.57%	36,610,299
Apr 13, 2026	12.45	12.84	12.41	12.69	12.69	0.95%	19,153,060
Apr 10, 2026	12.60	12.85	12.54	12.57	12.57	0.08%	22,851,580
Apr 9, 2026	12.58	12.75	12.44	12.56	12.56	-2.03%	20,686,650
Apr 8, 2026	12.20	12.84	12.20	12.82	12.82	7.64%	36,110,340
Apr 7, 2026	11.98	12.10	11.77	11.91	11.91	-0.58%	20,450,640
Apr 3, 2026	12.59	12.70	11.77	11.98	11.98	-4.77%	39,330,540
Apr 2, 2026	13.02	13.23	12.45	12.58	12.58	-4.26%	36,421,420
Apr 1, 2026	13.34	13.45	13.01	13.14	13.14	-3.24%	52,885,120
Mar 31, 2026	12.90	13.70	12.70	13.58	13.58	2.96%	85,533,740
Mar 30, 2026	12.78	13.47	12.62	13.19	13.19	8.29%	82,565,567
Mar 27, 2026	11.80	12.29	11.72	12.18	12.18	1.58%	17,049,990
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