SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.59	14.74	13.56	13.59	13.59	-6.85%	13,058,420
May 20, 2026	14.84	14.84	14.35	14.59	14.59	-1.68%	7,880,984
May 19, 2026	15.20	15.28	14.63	14.84	14.84	-2.94%	11,682,270
May 18, 2026	15.43	15.63	15.13	15.29	15.29	-0.52%	8,771,606
May 15, 2026	15.34	16.04	15.24	15.37	15.37	0.26%	10,963,800
May 14, 2026	15.99	16.00	15.33	15.33	15.33	-4.07%	11,005,900
May 13, 2026	16.12	16.49	15.89	15.98	15.98	-2.14%	12,028,700
May 12, 2026	16.90	17.09	16.12	16.33	16.33	-3.37%	14,772,060
May 11, 2026	16.66	17.30	16.66	16.90	16.90	1.87%	18,355,410
May 8, 2026	16.41	16.78	16.30	16.59	16.59	0.61%	11,757,580
May 7, 2026	16.42	16.86	16.28	16.49	16.49	0.55%	12,846,440
May 6, 2026	16.10	16.45	16.00	16.40	16.40	2.24%	11,182,050
Apr 30, 2026	16.51	16.60	15.93	16.04	16.04	-1.47%	13,065,500
Apr 29, 2026	15.45	16.40	15.34	16.28	16.28	4.16%	17,401,030
Apr 28, 2026	15.93	16.14	15.50	15.63	15.63	-1.94%	9,715,638
Apr 27, 2026	15.76	15.96	15.22	15.94	15.94	0.19%	13,659,800
Apr 24, 2026	15.54	16.26	15.43	15.91	15.91	1.60%	16,292,210
Apr 23, 2026	16.06	16.16	15.43	15.66	15.66	-2.61%	12,119,410
Apr 22, 2026	15.77	16.23	15.71	16.08	16.08	1.45%	13,544,590
Apr 21, 2026	15.96	16.10	15.54	15.85	15.85	-1.31%	9,762,675
Apr 20, 2026	16.15	16.16	15.89	16.06	16.06	0.37%	9,875,246
Apr 17, 2026	15.93	16.54	15.82	16.00	16.00	0.06%	13,943,530
Apr 16, 2026	15.56	16.10	15.35	15.99	15.99	2.96%	13,628,510
Apr 15, 2026	16.02	16.03	15.49	15.53	15.53	-2.82%	10,792,710
Apr 14, 2026	15.78	15.99	15.61	15.98	15.98	1.27%	11,390,380
Apr 13, 2026	15.66	15.79	15.48	15.78	15.78	0.64%	9,209,212
Apr 10, 2026	15.70	15.85	15.52	15.68	15.68	0.58%	10,564,270
Apr 9, 2026	15.80	15.92	15.47	15.59	15.59	-2.07%	12,024,800
Apr 8, 2026	15.58	15.94	15.45	15.92	15.92	1.14%	18,888,040
Apr 7, 2026	14.64	15.85	14.60	15.74	15.74	8.25%	21,968,760
Apr 3, 2026	15.09	15.18	14.52	14.54	14.54	-3.39%	11,001,880