SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	25.80	26.13	25.05	25.15	25.15	-1.68%	4,503,500
Aug 25, 2026	25.00	25.73	24.65	25.58	25.58	1.67%	5,380,332
Aug 24, 2026	26.08	26.40	25.00	25.16	25.16	-3.68%	6,429,752
Aug 21, 2026	27.21	27.33	25.96	26.12	26.12	-5.87%	7,998,651
Aug 20, 2026	28.70	28.87	27.21	27.75	27.75	0.18%	7,056,978
Aug 19, 2026	29.32	30.04	27.55	27.70	27.70	-7.14%	8,368,207
Aug 18, 2026	29.76	30.80	29.29	29.83	29.83	-0.73%	9,339,566
Aug 17, 2026	30.70	31.65	28.66	30.05	30.05	-2.12%	13,781,499
Aug 14, 2026	31.00	32.18	29.11	30.70	30.70	-3.15%	19,170,177
Aug 13, 2026	26.00	31.70	25.71	31.70	31.70	19.98%	19,088,549
Aug 12, 2026	26.21	27.33	25.85	26.42	26.42	-2.80%	10,565,885
Aug 11, 2026	26.00	28.31	25.59	27.18	27.18	1.57%	13,115,322
Aug 10, 2026	25.93	27.49	25.68	26.76	26.76	2.10%	12,930,175
Aug 7, 2026	26.25	28.18	25.63	26.21	26.21	-2.67%	15,028,139
Aug 6, 2026	24.60	29.10	24.00	26.93	26.93	10.10%	16,846,624
Aug 5, 2026	24.47	25.01	24.22	24.46	24.46	-	4,808,876
Aug 4, 2026	24.73	24.90	24.20	24.46	24.46	0.45%	5,693,818
Aug 3, 2026	24.00	24.40	23.72	24.35	24.35	1.80%	5,125,463
Jul 31, 2026	22.38	23.92	22.38	23.92	23.92	4.73%	6,945,981
Jul 30, 2026	23.40	23.58	22.59	22.84	22.84	-3.67%	5,887,520
Jul 29, 2026	23.48	23.79	23.02	23.71	23.71	0.68%	7,058,957
Jul 28, 2026	24.00	24.50	23.40	23.55	23.55	-6.55%	9,997,727
Jul 27, 2026	24.30	25.86	23.50	25.20	25.20	5.09%	14,113,317
Jul 24, 2026	22.42	24.69	22.04	23.98	23.98	4.35%	12,485,480
Jul 23, 2026	22.66	23.14	22.06	22.98	22.98	-1.50%	6,314,835
Jul 22, 2026	22.90	23.65	22.45	23.33	23.33	2.32%	8,656,096
Jul 21, 2026	23.01	23.10	21.05	22.80	22.80	-2.52%	10,202,695
Jul 20, 2026	22.22	24.22	21.88	23.39	23.39	-0.89%	11,296,668
Jul 17, 2026	24.33	26.16	23.60	23.60	23.60	-3.99%	12,840,764
Jul 16, 2026	23.74	26.69	23.68	24.58	24.58	-3.08%	15,994,600
Jul 15, 2026	22.28	26.78	22.28	25.36	25.36	9.26%	19,216,858
Jul 14, 2026	19.30	23.21	19.03	23.21	23.21	20.01%	10,927,533
Jul 13, 2026	19.47	19.77	19.21	19.34	19.34	-1.07%	2,437,509
Jul 10, 2026	19.01	19.87	18.62	19.55	19.55	2.52%	2,766,757
Jul 9, 2026	19.35	19.70	18.67	19.07	19.07	-1.50%	1,984,921
Jul 8, 2026	19.65	19.75	19.22	19.36	19.36	-1.22%	1,636,394
Jul 7, 2026	20.20	20.39	19.52	19.60	19.60	-3.21%	1,730,600
Jul 6, 2026	20.37	20.66	20.18	20.25	20.25	-0.74%	2,013,800
Jul 3, 2026	19.94	20.54	19.92	20.40	20.40	2.31%	2,492,850
Jul 2, 2026	20.20	20.65	19.90	19.94	19.94	-0.60%	2,587,500
Jul 1, 2026	19.27	20.43	19.12	20.06	20.06	3.99%	2,705,816
Jun 30, 2026	19.59	19.81	19.10	19.29	19.29	-1.18%	1,865,500
Jun 29, 2026	19.07	19.93	18.52	19.52	19.52	2.09%	2,697,095
Jun 26, 2026	19.75	19.96	19.10	19.12	19.12	-3.68%	1,921,100
Jun 25, 2026	20.23	20.56	19.40	19.85	19.85	-2.60%	2,705,846
Jun 24, 2026	21.12	21.40	20.21	20.38	20.38	-3.55%	2,788,698
Jun 23, 2026	21.44	22.00	20.65	21.13	21.13	1.73%	3,618,400
Jun 22, 2026	20.45	20.78	19.72	20.77	20.77	0.78%	2,242,244
Jun 18, 2026	20.80	20.98	20.40	20.61	20.61	-0.91%	1,675,600
Jun 17, 2026	21.46	21.46	20.63	20.80	20.80	-2.30%	1,784,000