SHE:300437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	11.18	11.27	10.99	11.12	11.12	-0.09%	5,232,700
Aug 13, 2026	11.46	11.51	11.12	11.13	11.13	-1.94%	5,234,108
Aug 12, 2026	11.17	11.43	11.17	11.35	11.35	1.52%	5,360,100
Aug 11, 2026	11.31	11.49	11.11	11.18	11.18	-1.32%	5,418,145
Aug 10, 2026	11.05	11.39	10.90	11.33	11.33	2.63%	7,424,000
Aug 7, 2026	11.07	11.15	10.81	11.04	11.04	-0.45%	5,668,945
Aug 6, 2026	10.99	11.17	10.85	11.09	11.09	0.09%	5,964,200
Aug 5, 2026	10.93	11.10	10.81	11.08	11.08	2.12%	6,548,060
Aug 4, 2026	10.82	11.01	10.78	10.85	10.85	0.18%	6,424,199
Aug 3, 2026	10.40	10.85	10.40	10.83	10.83	2.95%	6,388,453
Jul 31, 2026	10.35	10.59	10.30	10.52	10.52	1.64%	6,689,068
Jul 30, 2026	10.30	10.67	10.18	10.35	10.35	-0.10%	9,404,000
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%	6,933,700
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%	10,442,001
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%	8,551,083
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