SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.69	16.69	15.48	16.29	-	4.16%	19,905,975
Mar 23, 2026	15.81	16.45	15.51	15.64	15.64	-3.16%	19,018,150
Mar 20, 2026	16.69	17.16	16.10	16.15	16.15	-3.58%	23,127,320
Mar 19, 2026	18.04	18.44	16.47	16.75	16.75	-8.07%	29,765,750
Mar 18, 2026	19.26	19.30	17.80	18.22	18.22	-7.32%	33,685,780
Mar 17, 2026	18.68	20.32	18.68	19.66	19.66	3.86%	38,649,140
Mar 16, 2026	20.16	21.50	18.83	18.93	18.93	-8.86%	40,548,750
Mar 13, 2026	20.30	23.00	20.30	20.77	20.77	0.05%	54,704,220
Mar 12, 2026	20.71	21.73	20.13	20.76	20.76	-0.81%	51,041,320
Mar 11, 2026	19.51	21.00	19.01	20.93	20.93	6.51%	52,469,620
Mar 10, 2026	18.50	20.26	18.30	19.65	19.65	1.39%	36,841,222
Mar 9, 2026	19.50	21.12	19.33	19.38	19.38	-3.49%	48,357,510
Mar 6, 2026	18.55	20.50	18.54	20.08	20.08	6.13%	46,120,160
Mar 5, 2026	19.74	19.85	18.52	18.92	18.92	-5.07%	36,517,280
Mar 4, 2026	17.95	20.50	17.85	19.93	19.93	3.91%	49,212,390
Mar 3, 2026	18.60	19.81	17.89	19.18	19.18	4.24%	55,969,660
Mar 2, 2026	18.90	19.58	18.33	18.40	18.40	-4.81%	33,967,630
Feb 27, 2026	19.15	19.76	18.80	19.33	19.33	-3.83%	46,167,160
Feb 26, 2026	19.60	20.54	18.72	20.10	20.10	5.90%	78,590,080
Feb 25, 2026	15.95	18.98	15.95	18.98	18.98	19.97%	45,960,030
Feb 24, 2026	15.00	16.18	14.97	15.82	15.82	6.53%	21,371,810
Feb 13, 2026	14.88	15.24	14.71	14.85	14.85	1.02%	8,884,419
Feb 12, 2026	15.11	15.20	14.68	14.70	14.70	-2.78%	10,611,540
Feb 11, 2026	15.07	15.39	15.02	15.12	15.12	-0.33%	6,672,700
Feb 10, 2026	15.43	15.45	15.15	15.17	15.17	-1.62%	6,755,900
Feb 9, 2026	15.50	15.66	15.25	15.42	15.42	0.13%	9,345,666
Feb 6, 2026	14.81	15.60	14.77	15.40	15.40	2.67%	12,513,720
Feb 5, 2026	15.16	15.50	14.93	15.00	15.00	-3.66%	12,055,970
Feb 4, 2026	15.18	16.39	15.15	15.57	15.57	2.70%	21,301,370
Feb 3, 2026	14.87	15.22	14.80	15.16	15.16	3.13%	9,474,020
Feb 2, 2026	14.90	15.14	14.68	14.70	14.70	-2.33%	7,180,805
Jan 30, 2026	15.10	15.19	14.71	15.05	15.05	0.27%	9,776,096
Jan 29, 2026	15.18	15.49	14.91	15.01	15.01	-2.09%	11,244,730
Jan 28, 2026	15.79	15.82	15.23	15.33	15.33	-3.04%	12,255,350
Jan 27, 2026	16.30	16.30	14.89	15.81	15.81	-2.95%	18,213,380
Jan 26, 2026	16.65	17.29	16.17	16.29	16.29	-2.98%	17,613,050
Jan 23, 2026	15.96	16.84	15.86	16.79	16.79	5.20%	21,215,440
Jan 22, 2026	15.88	16.11	15.60	15.96	15.96	0.57%	11,450,020
Jan 21, 2026	16.31	16.34	15.70	15.87	15.87	-2.64%	15,610,500
Jan 20, 2026	17.23	17.24	16.05	16.30	16.30	-5.45%	24,622,610
Jan 19, 2026	16.90	17.80	16.65	17.24	17.24	-0.69%	20,318,739
Jan 16, 2026	18.15	18.75	17.31	17.36	17.36	-3.66%	35,830,779
Jan 15, 2026	17.94	19.10	17.56	18.02	18.02	-0.11%	42,357,586
Jan 14, 2026	17.30	18.66	17.20	18.04	18.04	4.64%	35,035,490
Jan 13, 2026	18.41	18.67	17.20	17.24	17.24	-7.31%	31,125,790
Jan 12, 2026	17.25	18.78	17.25	18.60	18.60	9.03%	40,955,897
Jan 9, 2026	17.30	17.48	16.94	17.06	17.06	-3.34%	25,237,078
Jan 8, 2026	17.73	18.68	17.51	17.65	17.65	-0.34%	30,159,426
Jan 7, 2026	18.53	18.75	17.67	17.71	17.71	-4.37%	36,043,300
Jan 6, 2026	17.41	19.49	17.41	18.52	18.52	8.62%	55,283,720