SHE:300637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	11.94	12.18	11.91	12.14	12.14	1.17%	4,952,500
Dec 23, 2025	11.82	12.27	11.79	12.00	12.00	1.01%	7,251,880
Dec 22, 2025	11.78	12.05	11.72	11.88	11.88	1.11%	5,550,880
Dec 19, 2025	11.83	11.95	11.73	11.75	11.75	-0.84%	4,730,500
Dec 18, 2025	11.61	12.00	11.61	11.85	11.85	1.11%	5,958,200
Dec 17, 2025	11.98	12.09	11.27	11.72	11.72	-2.58%	8,942,800
Dec 16, 2025	12.20	12.21	11.85	12.03	12.03	-1.80%	5,478,570
Dec 15, 2025	11.97	12.35	11.94	12.25	12.25	1.74%	6,723,940
Dec 12, 2025	12.05	12.30	11.88	12.04	12.04	-0.08%	6,728,560
Dec 11, 2025	12.28	12.36	12.05	12.05	12.05	-2.35%	6,975,010
Dec 10, 2025	12.18	12.70	12.18	12.34	12.34	1.90%	11,001,950
Dec 9, 2025	12.05	12.28	12.03	12.11	12.11	0.08%	4,607,343
Dec 8, 2025	11.95	12.23	11.88	12.10	12.10	1.26%	4,623,700
Dec 5, 2025	11.74	11.98	11.64	11.95	11.95	1.53%	3,927,700
Dec 4, 2025	11.90	12.02	11.65	11.77	11.77	-1.92%	4,857,500
Dec 3, 2025	12.28	12.30	11.79	12.00	12.00	-2.28%	7,393,700
Dec 2, 2025	12.30	12.37	12.14	12.28	12.28	-0.73%	5,230,630
Dec 1, 2025	12.02	12.47	12.00	12.37	12.37	2.91%	9,269,507
Nov 28, 2025	11.98	12.02	11.85	12.02	12.02	0.67%	3,431,170
Nov 27, 2025	11.83	12.13	11.83	11.94	11.94	0.93%	4,665,203
Nov 26, 2025	12.10	12.13	11.81	11.83	11.83	-2.47%	5,662,550
Nov 25, 2025	12.02	12.32	11.92	12.13	12.13	1.25%	7,917,730
Nov 24, 2025	11.85	12.06	11.64	11.98	11.98	2.74%	8,734,770
Nov 21, 2025	11.85	12.18	11.64	11.66	11.66	-2.75%	10,997,280
Nov 20, 2025	12.30	12.52	11.94	11.99	11.99	-2.28%	10,886,120
Nov 19, 2025	12.19	12.71	11.94	12.27	12.27	0.99%	14,937,140
Nov 18, 2025	12.22	12.34	12.07	12.15	12.15	-1.22%	6,365,300
Nov 17, 2025	12.40	12.75	12.19	12.30	12.30	0.90%	6,463,040
Nov 14, 2025	12.33	12.34	12.17	12.19	12.19	-1.38%	4,396,100
Nov 13, 2025	12.36	12.50	12.31	12.36	12.36	0.24%	5,390,000