SHE:300537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	22.71	22.96	22.00	22.75	22.75	-1.22%	7,062,900
Apr 28, 2026	23.25	23.33	22.85	23.03	23.03	-1.58%	5,323,760
Apr 27, 2026	23.18	23.59	23.18	23.40	23.40	1.39%	5,103,371
Apr 24, 2026	23.30	23.53	22.90	23.08	23.08	-1.28%	4,504,480
Apr 23, 2026	23.68	23.94	23.26	23.38	23.38	-0.81%	5,358,320
Apr 22, 2026	23.40	23.68	23.21	23.57	23.57	0.81%	5,202,345
Apr 21, 2026	23.35	23.69	23.05	23.38	23.38	0.17%	6,030,500
Apr 20, 2026	22.40	23.41	22.40	23.34	23.34	3.73%	7,039,225
Apr 17, 2026	22.13	22.75	22.13	22.50	22.50	1.31%	5,074,700
Apr 16, 2026	21.87	22.27	21.82	22.21	22.21	1.60%	2,946,100
Apr 15, 2026	22.48	22.50	21.80	21.86	21.86	-2.54%	3,632,100
Apr 14, 2026	22.33	22.44	22.00	22.43	22.43	1.31%	4,056,514
Apr 13, 2026	21.93	22.26	21.71	22.14	22.14	0.05%	3,113,600
Apr 10, 2026	22.23	22.49	22.13	22.13	22.13	-0.09%	3,904,893
Apr 9, 2026	22.18	22.70	22.11	22.15	22.15	-1.42%	4,203,786
Apr 8, 2026	21.81	22.55	21.60	22.47	22.47	4.61%	5,493,496
Apr 7, 2026	20.86	21.48	20.86	21.48	21.48	3.12%	3,380,700
Apr 3, 2026	21.00	21.30	20.82	20.83	20.83	-0.38%	3,322,800
Apr 2, 2026	21.56	21.71	20.72	20.91	20.91	-3.60%	3,414,500
Apr 1, 2026	21.67	21.84	21.42	21.69	21.69	1.97%	2,986,200
Mar 31, 2026	21.52	21.81	21.22	21.27	21.27	-1.57%	3,045,400
Mar 30, 2026	21.34	21.98	21.20	21.61	21.61	0.42%	3,912,500
Mar 27, 2026	20.85	21.68	20.85	21.52	21.52	1.75%	3,203,300
Mar 26, 2026	21.73	21.80	21.05	21.15	21.15	-2.67%	3,346,739
Mar 25, 2026	21.30	21.89	21.29	21.73	21.73	2.50%	3,851,000
Mar 24, 2026	21.10	21.25	20.39	21.20	21.20	3.67%	4,171,400
Mar 23, 2026	21.17	21.60	20.35	20.45	20.45	-6.28%	5,844,899
Mar 20, 2026	22.45	22.56	21.82	21.82	21.82	-2.37%	4,263,052
Mar 19, 2026	22.90	23.05	22.20	22.35	22.35	-4.36%	5,647,756
Mar 18, 2026	23.13	23.46	22.94	23.37	23.37	0.99%	3,664,000
Mar 17, 2026	24.28	24.50	23.10	23.14	23.14	-4.70%	6,005,011
Mar 16, 2026	23.85	24.30	23.72	24.28	24.28	1.89%	5,210,401
Mar 13, 2026	23.82	24.47	23.78	23.83	23.83	-0.71%	4,228,400
Mar 12, 2026	24.38	24.38	23.81	24.00	24.00	-1.72%	5,461,996
Mar 11, 2026	24.32	24.87	24.19	24.42	24.42	0.45%	6,650,154
Mar 10, 2026	23.82	24.33	23.77	24.31	24.31	3.62%	6,256,277
Mar 9, 2026	23.97	23.98	22.80	23.46	23.46	-3.89%	8,766,952
Mar 6, 2026	24.49	24.55	24.10	24.41	24.41	-0.77%	6,054,029
Mar 5, 2026	24.98	25.24	24.23	24.60	24.60	0.53%	7,618,699
Mar 4, 2026	24.20	25.15	24.04	24.47	24.47	-0.45%	7,217,385
Mar 3, 2026	26.25	26.35	24.51	24.58	24.58	-4.91%	13,320,460
Mar 2, 2026	25.84	26.39	25.68	25.85	25.85	-2.08%	9,912,460
Feb 27, 2026	26.33	26.55	26.04	26.40	26.40	-0.71%	9,094,221
Feb 26, 2026	26.11	26.70	25.91	26.59	26.59	1.30%	15,016,930
Feb 25, 2026	25.61	26.39	25.30	26.25	26.25	1.94%	15,575,220
Feb 24, 2026	25.27	25.83	24.52	25.75	25.75	2.18%	10,385,470
Feb 13, 2026	25.36	25.46	24.88	25.20	25.20	0.36%	7,282,314
Feb 12, 2026	25.40	25.65	25.05	25.11	25.11	-1.80%	9,414,017
Feb 11, 2026	25.50	26.26	25.40	25.57	25.57	-0.20%	10,422,110
Feb 10, 2026	25.87	26.80	25.60	25.62	25.62	-1.76%	15,448,590