SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,889,541
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%	11,001,881
Apr 2, 2026	15.60	15.60	14.88	15.05	15.05	-3.40%	13,107,650
Apr 1, 2026	15.55	15.77	15.34	15.58	15.58	2.23%	12,131,112
Mar 31, 2026	15.88	16.14	15.24	15.24	15.24	-4.75%	17,477,510
Mar 30, 2026	15.66	16.35	15.66	16.00	16.00	0.31%	16,103,690
Mar 27, 2026	15.22	16.30	15.22	15.95	15.95	-0.25%	18,245,760
Mar 26, 2026	15.80	16.58	15.75	15.99	15.99	0.88%	22,133,200
Mar 25, 2026	16.34	16.49	15.79	15.85	15.85	-2.70%	21,254,280
Mar 24, 2026	16.00	16.34	15.48	16.29	16.29	4.16%	19,462,670
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