SHE:300637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	11.40	11.40	10.97	11.10	-	-	3,005,700
Apr 2, 2026	11.40	11.40	10.97	11.10	11.10	-2.03%	3,813,299
Apr 1, 2026	11.31	11.45	11.18	11.33	11.33	3.09%	5,010,300
Mar 31, 2026	11.18	11.49	10.99	10.99	10.99	-1.79%	5,925,900
Mar 30, 2026	11.07	11.27	11.01	11.19	11.19	0.27%	3,585,800
Mar 27, 2026	10.79	11.23	10.73	11.16	11.16	2.76%	4,068,100
Mar 26, 2026	10.99	11.15	10.78	10.86	10.86	-1.27%	4,154,300
Mar 25, 2026	10.83	11.20	10.81	11.00	11.00	2.52%	6,313,000
Mar 24, 2026	10.61	10.74	10.31	10.73	10.73	3.67%	5,153,199
Mar 23, 2026	10.82	10.97	10.20	10.35	10.35	-6.92%	7,306,000
Mar 20, 2026	11.55	11.68	11.08	11.12	11.12	-3.89%	5,585,000
Mar 19, 2026	11.93	11.98	11.48	11.57	11.57	-3.98%	5,543,900
Mar 18, 2026	11.87	12.09	11.76	12.05	12.05	2.03%	4,464,800
Mar 17, 2026	12.42	12.45	11.81	11.81	11.81	-4.91%	8,288,890
Mar 16, 2026	12.24	12.43	12.16	12.42	12.42	1.47%	5,981,700
Mar 13, 2026	12.20	12.49	12.18	12.24	12.24	-0.08%	6,003,350
Mar 12, 2026	12.33	12.53	12.19	12.25	12.25	-0.65%	6,162,300
Mar 11, 2026	12.40	12.58	12.24	12.33	12.33	-0.64%	5,321,423
Mar 10, 2026	12.21	12.43	12.21	12.41	12.41	2.65%	5,672,400
Mar 9, 2026	12.15	12.20	11.83	12.09	12.09	-1.95%	8,086,150
Mar 6, 2026	12.06	12.40	12.04	12.33	12.33	1.73%	6,594,299
Mar 5, 2026	12.10	12.38	12.03	12.12	12.12	2.19%	8,288,400
Mar 4, 2026	12.05	12.21	11.77	11.86	11.86	-2.55%	11,136,950
Mar 3, 2026	13.11	13.24	12.14	12.17	12.17	-7.17%	11,330,330
Mar 2, 2026	13.25	13.54	13.00	13.11	13.11	-3.18%	9,917,650
Feb 27, 2026	13.75	13.75	13.39	13.54	13.54	-1.46%	10,153,730
Feb 26, 2026	13.55	13.94	13.55	13.74	13.74	0.37%	18,761,680
Feb 25, 2026	13.14	14.23	13.02	13.69	13.69	4.82%	23,805,930
Feb 24, 2026	12.79	13.08	12.62	13.06	13.06	3.24%	6,813,933
Feb 13, 2026	12.58	12.89	12.54	12.65	12.65	0.48%	4,627,639
Feb 12, 2026	12.70	12.73	12.52	12.59	12.59	-1.02%	4,476,900
Feb 11, 2026	12.68	12.92	12.60	12.72	12.72	0.16%	3,712,900
Feb 10, 2026	12.83	12.95	12.68	12.70	12.70	-1.01%	3,329,900
Feb 9, 2026	12.74	12.92	12.66	12.83	12.83	2.07%	4,180,900
Feb 6, 2026	12.41	12.76	12.28	12.57	12.57	0.96%	4,729,800
Feb 5, 2026	12.64	12.72	12.41	12.45	12.45	-1.74%	4,536,600
Feb 4, 2026	12.75	12.98	12.60	12.67	12.67	-0.78%	4,767,100
Feb 3, 2026	12.63	12.82	12.57	12.77	12.77	2.16%	4,838,390
Feb 2, 2026	12.81	13.09	12.49	12.50	12.50	-3.99%	7,362,100
Jan 30, 2026	12.79	13.09	12.64	13.02	13.02	1.01%	6,269,600
Jan 29, 2026	13.11	13.24	12.81	12.89	12.89	-2.13%	6,768,783
Jan 28, 2026	13.13	13.38	13.02	13.17	13.17	0.23%	7,944,100
Jan 27, 2026	13.12	13.18	12.64	13.14	13.14	0.08%	8,513,934
Jan 26, 2026	13.47	13.49	12.98	13.13	13.13	-2.52%	11,444,700
Jan 23, 2026	13.37	13.49	13.25	13.47	13.47	0.60%	11,636,179
Jan 22, 2026	13.74	13.82	13.27	13.39	13.39	-0.96%	15,283,420
Jan 21, 2026	13.15	13.67	12.96	13.52	13.52	1.88%	18,845,730
Jan 20, 2026	13.00	13.31	12.81	13.27	13.27	1.84%	15,625,900
Jan 19, 2026	13.21	13.22	12.93	13.03	13.03	-0.91%	9,366,400
Jan 16, 2026	12.98	13.28	12.83	13.15	13.15	1.31%	14,840,450