SHE:300637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.20	12.36	12.16	12.26	-	0.16%	3,001,800
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
Jan 15, 2026	12.62	13.09	12.57	12.98	12.98	2.37%	15,489,450
Jan 14, 2026	12.63	12.83	12.44	12.68	12.68	0.63%	9,632,550
Jan 13, 2026	12.79	13.03	12.57	12.60	12.60	-1.64%	9,926,800
Jan 12, 2026	12.64	12.82	12.52	12.81	12.81	1.34%	11,597,360
Jan 9, 2026	12.55	12.65	12.45	12.64	12.64	0.48%	10,588,800
Jan 8, 2026	12.69	12.84	12.51	12.58	12.58	-2.18%	13,476,700
Jan 7, 2026	12.41	12.95	12.35	12.86	12.86	4.38%	24,114,310
Jan 6, 2026	11.90	12.66	11.85	12.32	12.32	3.88%	14,935,180
Jan 5, 2026	11.64	11.92	11.64	11.86	11.86	1.98%	5,495,630
Dec 31, 2025	11.71	11.75	11.52	11.63	11.63	-0.51%	5,305,939
Dec 30, 2025	11.82	11.92	11.68	11.69	11.69	-1.60%	4,595,600
Dec 29, 2025	12.02	12.04	11.82	11.88	11.88	-1.16%	4,425,200
Dec 26, 2025	12.22	12.28	11.96	12.02	12.02	-1.64%	5,134,200
Dec 25, 2025	12.16	12.25	12.01	12.22	12.22	0.66%	5,061,800