SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	12,130,310
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