SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.35	10.59	10.30	10.52	10.52	1.64%	6,690,768
Jul 30, 2026	10.30	10.67	10.18	10.35	10.35	-0.10%	9,407,200
Jul 29, 2026	10.11	10.67	10.03	10.36	10.36	2.17%	10,290,294
Jul 28, 2026	9.95	10.38	9.95	10.14	10.14	0.50%	5,971,032
Jul 27, 2026	9.76	10.19	9.65	10.09	10.09	3.06%	6,934,700
Jul 24, 2026	9.87	10.10	9.71	9.79	9.79	-1.81%	6,753,198
Jul 23, 2026	9.42	10.03	9.40	9.97	9.97	5.50%	9,239,265
Jul 22, 2026	9.54	9.79	9.38	9.45	9.45	-1.66%	6,154,500
Jul 21, 2026	9.76	9.83	8.88	9.61	9.61	-1.03%	10,442,000
Jul 20, 2026	9.93	10.20	9.48	9.71	9.71	-1.22%	8,576,869
Jul 17, 2026	10.33	10.53	9.80	9.83	9.83	-4.56%	8,551,183
Jul 16, 2026	10.39	10.46	10.11	10.30	10.30	-0.48%	4,765,130
Jul 15, 2026	10.27	10.53	10.06	10.35	10.35	1.27%	5,646,200
Jul 14, 2026	10.01	10.22	9.79	10.22	10.22	2.10%	6,754,458
Jul 13, 2026	10.54	10.56	9.96	10.01	10.01	-5.03%	6,971,933
Jul 10, 2026	10.30	10.76	10.20	10.54	10.54	1.25%	8,565,807
Jul 9, 2026	10.51	10.60	10.00	10.41	10.41	-0.38%	6,850,085
Jul 8, 2026	10.66	10.74	10.37	10.45	10.45	-1.97%	7,315,812
Jul 7, 2026	11.06	11.15	10.63	10.66	10.66	-3.35%	7,783,000
Jul 6, 2026	11.33	11.72	11.02	11.03	11.03	-2.22%	8,703,522
Jul 3, 2026	11.52	11.66	11.22	11.28	11.28	-2.17%	9,363,991
Jul 2, 2026	11.51	12.01	11.46	11.53	11.53	-1.20%	10,774,200
Jul 1, 2026	11.27	11.77	11.05	11.67	11.67	3.64%	14,150,081
Jun 30, 2026	11.16	11.37	10.98	11.26	11.26	0.63%	8,320,092
Jun 29, 2026	11.48	11.92	11.00	11.19	11.19	-2.61%	12,122,002
Jun 26, 2026	11.83	12.33	11.40	11.49	11.49	-3.69%	12,908,107
Jun 25, 2026	12.18	12.30	11.73	11.93	11.93	-2.77%	11,868,731
Jun 24, 2026	12.41	12.79	12.05	12.27	12.27	-3.31%	13,966,928
Jun 23, 2026	12.91	13.30	12.63	12.69	12.69	-3.06%	22,255,257
Jun 22, 2026	11.48	13.18	11.34	13.09	13.09	13.93%	27,333,685
Jun 18, 2026	11.55	11.75	11.33	11.49	11.49	-1.63%	10,184,102
Jun 17, 2026	12.07	12.14	11.61	11.68	11.68	-3.71%	11,593,900
Jun 16, 2026	11.87	12.31	11.73	12.13	12.13	1.08%	12,708,922
Jun 15, 2026	12.00	12.26	11.75	12.00	12.00	0.25%	17,019,015
Jun 12, 2026	12.13	12.38	11.53	11.97	11.97	-4.16%	27,056,010
Jun 11, 2026	11.80	12.69	11.71	12.49	12.49	6.30%	29,607,820
Jun 10, 2026	11.76	12.07	11.57	11.75	11.75	-1.51%	6,270,862
Jun 9, 2026	12.11	12.20	11.68	11.93	11.93	0.85%	6,597,684
Jun 8, 2026	11.80	12.38	11.61	11.83	11.83	-2.55%	9,109,384
Jun 5, 2026	12.00	12.34	11.75	12.14	12.14	1.25%	8,440,300
Jun 4, 2026	12.32	12.32	11.89	11.99	11.99	-2.68%	6,578,492
Jun 3, 2026	12.38	12.45	12.16	12.32	12.32	-0.56%	6,420,375
Jun 2, 2026	12.79	12.79	12.03	12.39	12.39	-2.13%	8,470,800
Jun 1, 2026	12.33	12.93	12.33	12.66	12.66	3.01%	9,422,854
May 29, 2026	12.68	12.83	12.27	12.29	12.29	-3.38%	7,337,760
May 28, 2026	12.55	12.80	12.33	12.72	12.72	0.71%	9,925,183
May 27, 2026	13.18	13.29	12.47	12.63	12.63	-4.17%	10,810,710
May 26, 2026	13.39	13.45	13.01	13.18	13.18	-1.79%	8,343,556
May 25, 2026	13.93	14.05	13.26	13.42	13.42	-3.66%	8,815,356
May 22, 2026	13.64	14.06	13.47	13.93	13.93	2.50%	8,032,805