SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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