SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.27	9.39	8.99	9.39	9.39	1.84%	5,445,308
Oct 30, 2026	9.40	9.66	9.20	9.22	9.22	-3.25%	5,312,800
Oct 29, 2026	9.63	9.84	9.52	9.53	9.53	-1.95%	5,576,400
Oct 28, 2026	9.43	9.79	9.31	9.72	9.72	2.42%	6,745,484
Oct 27, 2026	9.70	10.27	9.48	9.49	9.49	-2.57%	9,944,984
Oct 26, 2026	9.50	9.81	9.39	9.74	9.74	1.67%	5,998,300
Oct 23, 2026	9.51	9.58	8.88	9.58	9.58	0.10%	10,193,508
Oct 22, 2026	9.88	9.95	9.52	9.57	9.57	-2.74%	6,453,292
Oct 21, 2026	10.20	10.27	9.75	9.84	9.84	-3.05%	7,030,010
Oct 20, 2026	10.13	10.24	10.03	10.15	10.15	0.20%	3,235,500
Oct 19, 2026	10.23	10.34	9.97	10.13	10.13	-2.03%	4,410,200
Oct 16, 2026	10.47	10.65	10.24	10.34	10.34	0.98%	4,884,800
Oct 15, 2026	10.40	10.45	10.06	10.24	10.24	-2.20%	6,639,111
Oct 14, 2026	10.80	10.93	10.45	10.47	10.47	-3.15%	4,273,400
Oct 13, 2026	10.62	10.89	10.20	10.81	10.81	1.03%	5,368,300
Oct 12, 2026	10.97	11.19	10.63	10.70	10.70	-2.99%	5,820,038
Oct 9, 2026	10.80	11.11	10.67	11.03	11.03	1.94%	10,056,354
Oct 8, 2026	10.70	11.00	10.61	10.82	10.82	1.60%	3,946,037
Sep 30, 2026	10.67	10.87	10.63	10.65	10.65	-0.47%	4,212,800
Sep 29, 2026	10.55	10.81	10.49	10.70	10.70	1.71%	4,215,071
Sep 28, 2026	10.69	10.90	10.46	10.52	10.52	-1.96%	4,156,326
Sep 24, 2026	10.83	10.98	10.69	10.73	10.73	-0.92%	3,719,800
Sep 23, 2026	11.11	11.14	10.75	10.83	10.83	-2.61%	4,794,100
Sep 22, 2026	11.38	11.43	11.05	11.12	11.12	-2.37%	6,748,700
Sep 21, 2026	10.71	11.53	10.71	11.39	11.39	6.45%	10,363,163
Sep 18, 2026	10.83	10.94	10.65	10.70	10.70	-1.20%	5,133,500
Sep 17, 2026	10.93	11.07	10.70	10.83	10.83	-1.63%	5,839,768
Sep 16, 2026	10.81	11.06	10.61	11.01	11.01	2.32%	4,457,500
Sep 15, 2026	11.09	11.10	10.75	10.76	10.76	-3.15%	4,749,998
Sep 14, 2026	11.33	11.33	11.04	11.11	11.11	-1.16%	4,476,600
Sep 11, 2026	11.65	11.75	11.10	11.24	11.24	-3.52%	7,637,600
Sep 10, 2026	11.93	12.00	11.60	11.65	11.65	-3.32%	6,890,615
Sep 9, 2026	11.97	12.25	11.85	12.05	12.05	0.58%	9,263,779
Sep 8, 2026	11.51	12.16	11.40	11.98	11.98	4.54%	14,242,120
Sep 7, 2026	11.42	11.57	11.33	11.46	11.46	0.61%	4,366,059
Sep 4, 2026	11.48	11.72	11.35	11.39	11.39	-0.87%	6,450,341
Sep 3, 2026	11.68	11.73	11.41	11.49	11.49	-0.26%	7,742,500
Sep 2, 2026	11.90	11.90	11.36	11.52	11.52	-2.29%	8,339,984
Sep 1, 2026	11.52	12.00	11.42	11.79	11.79	1.64%	11,656,100
Aug 31, 2026	11.62	11.76	11.46	11.60	11.60	0.26%	8,379,800
Aug 28, 2026	11.54	11.67	11.31	11.57	11.57	0.43%	9,955,183
Aug 27, 2026	11.37	11.54	11.25	11.52	11.52	-	13,131,883
Aug 26, 2026	11.25	11.97	11.20	11.52	11.52	2.40%	19,105,165
Aug 25, 2026	10.83	11.33	10.83	11.25	11.25	3.02%	6,140,544
Aug 24, 2026	11.10	11.23	10.83	10.92	10.92	-0.82%	4,689,200
Aug 21, 2026	10.89	11.09	10.71	11.01	11.01	0.27%	5,023,884
Aug 20, 2026	11.10	11.21	10.90	10.98	10.98	0.09%	4,650,200
Aug 19, 2026	11.23	11.40	10.92	10.97	10.97	-2.75%	5,651,400
Aug 18, 2026	11.43	11.50	11.22	11.28	11.28	-1.14%	5,371,109
Aug 17, 2026	11.56	11.56	11.06	11.41	11.41	2.61%	8,887,900