SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.41	29.69	29.04	29.31	29.31	0.65%	1,668,929
Mar 24, 2026	28.20	29.15	27.93	29.12	29.12	5.51%	3,074,700
Mar 23, 2026	29.08	29.20	27.40	27.60	27.60	-6.76%	3,188,680
Mar 20, 2026	30.71	31.16	29.59	29.60	29.60	-3.30%	2,769,203
Mar 19, 2026	31.30	31.42	30.50	30.61	30.61	-3.07%	1,405,658
Mar 18, 2026	30.88	31.61	30.84	31.58	31.58	1.87%	1,312,341
Mar 17, 2026	31.67	31.96	30.98	31.00	31.00	-1.93%	1,191,500
Mar 16, 2026	31.22	31.73	30.85	31.61	31.61	1.09%	1,322,162
Mar 13, 2026	31.50	31.89	31.18	31.27	31.27	-1.39%	1,322,092
Mar 12, 2026	31.99	32.09	31.32	31.71	31.71	0.16%	1,881,267
Mar 11, 2026	32.27	32.35	31.50	31.66	31.66	-1.71%	1,440,892
Mar 10, 2026	32.00	32.26	31.75	32.21	32.21	2.12%	1,638,317
Mar 9, 2026	31.59	31.90	30.99	31.54	31.54	-1.25%	1,961,814
Mar 6, 2026	31.20	32.00	31.03	31.94	31.94	1.62%	1,552,271
Mar 5, 2026	31.29	31.98	31.24	31.43	31.43	1.42%	1,975,833
Mar 4, 2026	30.62	31.58	30.30	30.99	30.99	0.85%	2,340,268
Mar 3, 2026	31.81	32.29	30.66	30.73	30.73	-3.40%	3,204,586
Mar 2, 2026	33.52	33.65	31.70	31.81	31.81	-6.77%	3,903,000
Feb 27, 2026	33.82	34.17	33.67	34.12	34.12	0.41%	1,398,885
Feb 26, 2026	34.01	34.34	33.90	33.98	33.98	-0.26%	1,412,099
Feb 25, 2026	33.94	34.50	33.74	34.07	34.07	0.68%	2,064,900
Feb 24, 2026	33.30	33.89	33.30	33.84	33.84	2.11%	1,379,052
Feb 13, 2026	33.84	34.06	33.09	33.14	33.14	-2.01%	1,536,871
Feb 12, 2026	34.39	34.65	33.80	33.82	33.82	-0.97%	1,831,600
Feb 11, 2026	34.24	34.49	34.03	34.15	34.15	-0.26%	1,357,900
Feb 10, 2026	34.60	34.70	34.18	34.24	34.24	-0.87%	1,656,856
Feb 9, 2026	34.00	34.60	33.81	34.54	34.54	2.61%	2,066,700
Feb 6, 2026	33.40	34.10	33.39	33.66	33.66	0.72%	2,161,956
Feb 5, 2026	34.09	34.25	33.42	33.42	33.42	-2.45%	2,070,400
Feb 4, 2026	34.65	34.78	33.82	34.26	34.26	-1.13%	2,243,749
Feb 3, 2026	33.98	34.68	33.98	34.65	34.65	2.09%	2,271,888
Feb 2, 2026	33.64	34.66	33.55	33.94	33.94	0.41%	2,739,156
Jan 30, 2026	34.72	35.37	33.50	33.80	33.80	-3.37%	4,177,905
Jan 29, 2026	35.10	36.00	34.58	34.98	34.98	-1.19%	3,057,435
Jan 28, 2026	36.58	36.70	35.40	35.40	35.40	-3.80%	3,970,274
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