SHE:300537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.70	20.49	19.50	20.33	20.33	4.63%	8,884,280
Aug 26, 2026	19.60	19.73	19.04	19.43	19.43	-0.31%	5,227,660
Aug 25, 2026	19.12	19.60	18.63	19.49	19.49	0.05%	5,262,500
Aug 24, 2026	19.59	19.75	19.02	19.48	19.48	-0.81%	6,096,100
Aug 21, 2026	19.39	19.80	19.05	19.64	19.64	0.31%	4,629,730
Aug 20, 2026	19.99	20.00	19.39	19.58	19.58	-0.05%	5,767,211
Aug 19, 2026	20.34	20.60	19.46	19.59	19.59	-6.04%	9,782,439
Aug 18, 2026	20.89	21.26	20.56	20.85	20.85	-0.86%	10,409,900
Aug 17, 2026	20.66	21.18	20.38	21.03	21.03	0.77%	12,403,460
Aug 14, 2026	19.98	21.13	19.98	20.87	20.87	6.05%	17,363,981
Aug 13, 2026	20.45	20.51	19.67	19.68	19.68	-2.96%	8,103,600
Aug 12, 2026	19.98	20.40	19.98	20.28	20.28	1.30%	6,884,840
Aug 11, 2026	19.95	20.29	19.81	20.02	20.02	-0.99%	7,058,700
Aug 10, 2026	20.40	20.57	19.84	20.22	20.22	-0.05%	9,798,300
Aug 7, 2026	19.46	20.38	18.96	20.23	20.23	3.58%	15,914,300
Aug 6, 2026	18.68	19.57	18.58	19.53	19.53	3.17%	14,088,320
Aug 5, 2026	18.07	19.05	17.90	18.93	18.93	4.70%	13,328,701
Aug 4, 2026	17.29	18.12	17.24	18.08	18.08	4.87%	9,588,501
Aug 3, 2026	17.19	17.31	17.00	17.24	17.24	0.17%	7,411,300
Jul 31, 2026	18.01	18.10	17.20	17.21	17.21	3.55%	11,204,318
Jul 30, 2026	17.45	17.61	16.55	16.62	16.62	-5.78%	9,773,080
Jul 29, 2026	17.76	17.90	16.84	17.64	17.64	0.51%	11,984,760
Jul 28, 2026	18.28	19.04	17.37	17.55	17.55	-2.93%	14,813,600
Jul 27, 2026	17.42	18.08	16.99	18.08	18.08	4.57%	8,504,800
Jul 24, 2026	17.52	17.83	17.10	17.29	17.29	-2.70%	7,540,180
Jul 23, 2026	17.71	18.18	17.47	17.77	17.77	-	9,357,600
Jul 22, 2026	18.17	18.67	17.60	17.77	17.77	-3.95%	13,951,510
Jul 21, 2026	17.15	18.55	15.50	18.50	18.50	9.14%	20,623,341
Jul 20, 2026	19.51	19.61	16.49	16.95	16.95	-10.79%	17,133,900
Jul 17, 2026	20.89	20.92	18.93	19.00	19.00	-8.79%	11,538,700
Jul 16, 2026	21.67	22.14	20.67	20.83	20.83	-5.40%	11,653,930
Jul 15, 2026	23.05	23.62	21.80	22.02	22.02	-4.39%	10,275,325
Jul 14, 2026	22.82	23.28	21.89	23.03	23.03	0.96%	12,063,500
Jul 13, 2026	25.41	25.60	22.79	22.81	22.81	-10.30%	17,015,780
Jul 10, 2026	27.12	28.60	25.38	25.43	25.43	-6.16%	20,061,300
Jul 9, 2026	26.65	27.17	25.53	27.10	27.10	2.89%	15,909,500
Jul 8, 2026	27.93	28.34	25.84	26.34	26.34	-5.69%	13,414,240
Jul 7, 2026	28.78	28.94	27.52	27.93	27.93	-3.95%	12,783,879
Jul 6, 2026	30.87	31.26	28.88	29.08	29.08	-5.74%	20,164,069
Jul 3, 2026	34.40	34.40	30.71	30.85	30.85	-10.40%	29,729,882
Jul 2, 2026	33.70	36.40	32.10	34.43	34.43	-2.38%	32,163,836
Jul 1, 2026	33.15	36.45	33.00	35.27	35.27	4.97%	41,410,400
Jun 30, 2026	31.31	33.80	30.88	33.60	33.60	6.26%	34,233,850
Jun 29, 2026	32.20	34.18	30.51	31.62	31.62	-2.77%	34,966,354
Jun 26, 2026	30.33	33.68	30.18	32.52	32.52	5.14%	37,758,234
Jun 25, 2026	32.47	33.45	30.67	30.93	30.93	-4.71%	32,099,854
Jun 24, 2026	32.62	33.80	30.97	32.46	32.46	0.46%	37,102,721
Jun 23, 2026	31.52	34.22	30.78	32.31	32.31	3.92%	43,437,308
Jun 22, 2026	30.40	32.32	29.75	31.09	31.09	7.50%	41,341,274
Jun 18, 2026	29.05	29.45	28.42	28.92	28.92	-2.20%	24,218,500