SHE:300537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	28.50	30.25	28.40	29.57	29.57	2.32%	28,666,940
Jun 16, 2026	28.40	29.16	27.99	28.90	28.90	2.12%	28,627,400
Jun 15, 2026	26.06	28.99	26.06	28.30	28.30	8.68%	34,100,301
Jun 12, 2026	27.90	28.38	25.90	26.04	26.04	-6.63%	35,146,000
Jun 11, 2026	26.74	27.96	26.50	27.89	27.89	3.30%	33,821,686
Jun 10, 2026	26.72	27.52	26.59	27.00	27.00	-0.11%	20,987,060
Jun 9, 2026	26.74	27.29	25.38	27.03	27.03	3.60%	20,889,616
Jun 8, 2026	26.47	27.40	25.80	26.09	26.09	-3.16%	20,057,700
Jun 5, 2026	25.01	29.00	23.98	26.94	26.94	6.31%	29,212,026
Jun 4, 2026	24.81	26.15	24.58	25.34	25.34	0.24%	13,445,500
Jun 3, 2026	25.56	26.46	24.85	25.28	25.28	-1.94%	14,294,120
Jun 2, 2026	26.33	26.76	25.55	25.78	25.78	-2.09%	12,171,760
Jun 1, 2026	26.92	27.72	26.27	26.33	26.33	-3.16%	12,288,760
May 29, 2026	29.29	29.30	26.84	27.19	27.19	-7.17%	16,756,100
May 28, 2026	28.01	29.95	27.83	29.29	29.29	3.43%	19,519,939
May 27, 2026	30.11	30.29	28.20	28.32	28.32	-6.69%	22,470,610
May 26, 2026	30.55	30.98	29.18	30.35	30.35	-2.57%	27,492,188
May 25, 2026	30.19	33.33	30.03	31.15	31.15	2.87%	45,852,610
May 22, 2026	28.34	31.65	28.22	30.28	30.28	6.85%	33,749,657
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