SHE:300637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.95	12.89	11.90	12.08	12.08	3.07%	24,404,570
May 18, 2026	11.19	11.85	10.87	11.72	11.72	5.49%	16,163,010
May 15, 2026	11.06	11.39	11.02	11.11	11.11	0.54%	6,752,330
May 14, 2026	11.20	11.29	10.93	11.05	11.05	-1.16%	5,664,034
May 13, 2026	10.96	11.30	10.88	11.18	11.18	1.82%	5,738,930
May 12, 2026	11.33	11.36	10.84	10.98	10.98	-3.35%	6,550,250
May 11, 2026	11.39	11.46	11.20	11.36	11.36	1.16%	6,079,610
May 8, 2026	11.03	11.23	10.93	11.23	11.23	1.54%	5,604,170
May 7, 2026	10.87	11.26	10.80	11.06	11.06	1.75%	8,065,060
May 6, 2026	11.12	11.14	10.79	10.87	10.87	-1.63%	9,957,900
Apr 30, 2026	11.26	11.39	10.99	11.05	11.05	-2.04%	9,076,150
Apr 29, 2026	11.08	11.32	10.48	11.28	11.28	-4.33%	13,669,490
Apr 28, 2026	11.98	12.01	11.66	11.79	11.79	-1.83%	4,400,800
Apr 27, 2026	11.77	12.04	11.63	12.01	12.01	2.56%	5,896,800
Apr 24, 2026	11.60	11.82	11.52	11.71	11.71	0.95%	4,859,630
Apr 23, 2026	11.75	11.79	11.56	11.60	11.60	-1.11%	4,479,800
Apr 22, 2026	11.80	11.88	11.63	11.73	11.73	-0.85%	3,414,300
Apr 21, 2026	11.84	11.88	11.71	11.83	11.83	-0.17%	3,836,984
Apr 20, 2026	11.88	11.88	11.72	11.85	11.85	-0.17%	3,808,750
Apr 17, 2026	11.85	11.96	11.73	11.87	11.87	0.34%	4,671,716
Apr 16, 2026	11.72	11.90	11.57	11.83	11.83	1.20%	4,688,500
Apr 15, 2026	11.80	11.92	11.65	11.69	11.69	-1.02%	4,884,390
Apr 14, 2026	11.73	12.02	11.57	11.81	11.81	1.37%	7,373,900
Apr 13, 2026	11.57	11.66	11.47	11.65	11.65	0.26%	3,875,200
Apr 10, 2026	11.60	11.72	11.53	11.62	11.62	0.96%	3,689,780
Apr 9, 2026	11.50	11.73	11.45	11.51	11.51	-1.03%	5,095,100
Apr 8, 2026	11.60	11.66	11.45	11.63	11.63	2.47%	5,923,500
Apr 7, 2026	11.04	11.40	11.04	11.35	11.35	2.90%	5,741,584
Apr 3, 2026	11.15	11.30	10.97	11.03	11.03	-0.63%	4,426,301
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