SHE:300537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.30	30.65	28.00	28.34	28.34	-5.15%	29,379,090
May 20, 2026	31.25	31.50	29.66	29.88	29.88	-5.62%	37,416,265
May 19, 2026	30.78	32.50	30.30	31.66	31.66	5.01%	49,694,885
May 18, 2026	25.98	31.37	25.70	30.15	30.15	15.34%	48,763,808
May 15, 2026	25.88	26.70	25.68	26.14	26.14	0.85%	10,855,600
May 14, 2026	26.55	26.69	25.82	25.92	25.92	-1.86%	10,924,300
May 13, 2026	26.09	26.76	25.80	26.41	26.41	0.53%	12,179,300
May 12, 2026	26.00	26.66	25.68	26.27	26.27	1.70%	18,186,032
May 11, 2026	24.23	26.99	24.23	25.83	25.83	8.71%	29,335,628
May 8, 2026	24.00	24.00	23.60	23.76	23.76	-1.41%	5,444,200
May 7, 2026	23.15	24.46	23.15	24.10	24.10	4.51%	10,156,600
May 6, 2026	22.78	23.48	22.73	23.06	23.06	2.40%	6,635,200
Apr 30, 2026	22.75	23.08	22.40	22.52	22.52	-1.01%	4,895,054
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