SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	37.83	37.83	35.85	36.80	36.80	-5.06%	6,679,786
Jan 26, 2026	36.73	39.14	35.83	38.76	38.76	3.11%	10,373,100
Jan 23, 2026	37.36	39.51	37.21	37.59	37.59	4.42%	8,497,542
Jan 22, 2026	35.71	36.34	35.30	36.00	36.00	1.24%	3,811,907
Jan 21, 2026	34.86	35.77	34.68	35.56	35.56	1.40%	3,281,283
Jan 20, 2026	35.64	36.13	34.60	35.07	35.07	-1.60%	4,679,227
Jan 19, 2026	36.02	36.25	35.54	35.64	35.64	-1.95%	4,890,085
Jan 16, 2026	38.16	38.38	36.32	36.35	36.35	-2.81%	7,373,642
Jan 15, 2026	41.00	41.23	36.78	37.40	37.40	-11.79%	12,142,680
Jan 14, 2026	40.40	43.63	39.25	42.40	42.40	4.92%	17,149,330
Jan 13, 2026	38.39	44.38	37.65	40.41	40.41	5.18%	18,389,190
Jan 12, 2026	36.75	39.20	35.81	38.42	38.42	4.54%	12,751,212
Jan 9, 2026	35.22	37.20	35.21	36.75	36.75	3.87%	10,923,669
Jan 8, 2026	35.74	36.33	35.22	35.38	35.38	-1.53%	8,628,953
Jan 7, 2026	35.50	37.15	35.18	35.93	35.93	0.42%	10,313,683
Jan 6, 2026	36.30	37.00	35.38	35.78	35.78	-0.58%	9,594,053
Jan 5, 2026	34.17	36.66	34.17	35.99	35.99	5.57%	11,325,530
Dec 31, 2025	36.00	36.00	33.90	34.09	34.09	-4.38%	7,898,298
Dec 30, 2025	32.89	36.30	32.30	35.65	35.65	7.64%	12,567,294
Dec 29, 2025	34.50	34.99	33.00	33.12	33.12	-5.59%	9,224,640
Dec 26, 2025	34.72	36.00	34.51	35.08	35.08	-0.23%	10,518,880
Dec 25, 2025	34.35	35.88	33.83	35.16	35.16	2.36%	11,028,960
Dec 24, 2025	35.42	36.20	34.02	34.35	34.35	-3.02%	10,810,265
Dec 23, 2025	34.00	35.42	32.91	35.42	35.42	4.58%	14,214,340
Dec 22, 2025	34.45	34.56	33.50	33.87	33.87	-2.42%	7,046,098
Dec 19, 2025	34.30	35.40	33.31	34.71	34.71	-1.50%	11,700,980
Dec 18, 2025	33.27	35.58	33.27	35.24	35.24	7.11%	14,675,770
Dec 17, 2025	31.38	33.88	31.14	32.90	32.90	5.01%	9,672,233
Dec 16, 2025	32.00	32.33	30.53	31.33	31.33	-1.63%	4,346,813
Dec 15, 2025	30.99	32.52	30.99	31.85	31.85	2.15%	4,688,924
Dec 12, 2025	32.60	32.60	31.05	31.18	31.18	-2.68%	5,046,146
Dec 11, 2025	33.74	34.08	32.01	32.04	32.04	-5.99%	7,432,620
Dec 10, 2025	33.00	35.60	32.64	34.08	34.08	4.41%	10,118,738
Dec 9, 2025	34.43	34.44	32.40	32.64	32.64	-5.23%	8,173,792
Dec 8, 2025	35.50	35.61	34.18	34.44	34.44	-1.46%	8,469,429
Dec 5, 2025	35.77	35.80	33.75	34.95	34.95	-1.10%	9,711,464
Dec 4, 2025	34.70	36.58	34.23	35.34	35.34	-2.56%	12,212,800
Dec 3, 2025	34.00	37.36	33.38	36.27	36.27	5.16%	17,256,790
Dec 2, 2025	32.31	36.05	32.28	34.49	34.49	6.42%	14,011,920
Dec 1, 2025	31.52	32.98	31.19	32.41	32.41	1.95%	6,885,782
Nov 28, 2025	32.94	33.08	31.59	31.79	31.79	-4.02%	7,280,743
Nov 27, 2025	32.90	33.33	32.35	33.12	33.12	-3.66%	9,746,905
Nov 26, 2025	32.10	34.98	31.82	34.38	34.38	6.60%	13,993,560
Nov 25, 2025	31.36	33.01	30.89	32.25	32.25	4.40%	8,453,930
Nov 24, 2025	30.60	31.15	30.28	30.89	30.89	1.18%	4,136,543
Nov 21, 2025	31.81	32.12	30.22	30.53	30.53	-4.23%	5,717,144
Nov 20, 2025	33.38	33.38	31.75	31.88	31.88	-3.07%	6,923,706
Nov 19, 2025	34.22	34.60	32.72	32.89	32.89	-3.12%	7,740,555
Nov 18, 2025	36.27	36.48	33.70	33.95	33.95	-6.37%	11,503,120
Nov 17, 2025	37.34	37.49	34.75	36.26	36.26	-3.54%	16,204,040