SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.82	23.95	22.96	23.26	23.26	-1.94%	1,856,100
Jun 1, 2026	23.00	23.96	22.75	23.72	23.72	2.33%	2,183,100
May 29, 2026	23.17	23.64	23.06	23.18	23.18	0.61%	2,536,939
May 28, 2026	23.23	23.28	22.50	23.04	23.04	-0.26%	2,166,505
May 27, 2026	23.90	24.06	22.94	23.10	23.10	-3.35%	2,928,550
May 26, 2026	24.51	24.78	23.65	23.90	23.90	-3.00%	2,168,500
May 25, 2026	24.92	25.20	24.40	24.64	24.64	-1.12%	1,665,800
May 22, 2026	24.89	25.12	24.43	24.92	24.92	0.65%	1,556,400
May 21, 2026	25.86	25.93	24.66	24.76	24.76	-3.51%	1,935,587
May 20, 2026	26.03	26.26	25.31	25.66	25.66	-1.50%	1,849,500
May 19, 2026	26.03	26.49	25.82	26.05	26.05	0.19%	1,501,000
May 18, 2026	25.95	26.08	25.62	26.00	26.00	0.19%	1,826,600
May 15, 2026	26.47	26.61	25.92	25.95	25.95	-1.70%	1,843,900
May 14, 2026	26.94	27.01	26.36	26.40	26.40	-2.04%	2,002,433
May 13, 2026	26.81	27.00	26.53	26.95	26.95	0.79%	1,834,166
May 12, 2026	27.92	28.00	26.70	26.74	26.74	-5.04%	3,806,400
May 11, 2026	28.00	28.18	27.49	28.16	28.16	1.11%	2,696,546
May 8, 2026	27.66	27.96	27.40	27.85	27.85	1.05%	2,250,765
May 7, 2026	27.78	27.78	27.40	27.56	27.56	0.11%	1,977,976
May 6, 2026	28.00	28.00	27.47	27.53	27.53	-0.86%	2,505,212
Apr 30, 2026	28.55	28.55	27.46	27.77	27.77	-2.73%	3,213,700
Apr 29, 2026	27.56	28.87	27.37	28.55	28.55	2.37%	2,620,800
Apr 28, 2026	28.13	28.45	27.57	27.89	27.89	-1.45%	2,204,109
Apr 27, 2026	27.76	28.40	27.51	28.30	28.30	1.95%	1,840,200
Apr 24, 2026	27.71	27.96	27.30	27.76	27.76	0.29%	1,740,167
Apr 23, 2026	27.90	28.09	27.56	27.68	27.68	-1.60%	2,396,907
Apr 22, 2026	29.00	29.01	27.32	28.13	28.13	-5.70%	4,990,860
Apr 21, 2026	30.25	30.52	29.61	29.83	29.83	-2.10%	2,072,304
Apr 20, 2026	30.18	30.48	29.81	30.47	30.47	0.96%	2,279,156
Apr 17, 2026	30.50	30.70	29.90	30.18	30.18	-1.98%	2,624,400
Apr 16, 2026	31.00	31.05	30.08	30.79	30.79	-1.66%	4,102,222
Apr 15, 2026	30.20	31.64	30.17	31.31	31.31	4.86%	6,612,200
Apr 14, 2026	29.96	29.96	29.43	29.86	29.86	0.44%	2,074,900
Apr 13, 2026	30.21	30.29	29.44	29.73	29.73	-2.04%	2,917,600
Apr 10, 2026	30.18	30.76	29.90	30.35	30.35	0.80%	3,414,359
Apr 9, 2026	30.70	31.88	29.99	30.11	30.11	-2.68%	4,760,830
Apr 8, 2026	31.20	31.30	30.52	30.94	30.94	0.42%	4,061,341
Apr 7, 2026	30.00	31.36	29.08	30.81	30.81	2.26%	4,896,867
Apr 3, 2026	30.00	30.88	29.56	30.13	30.13	-3.40%	6,000,427
Apr 2, 2026	30.20	31.93	29.90	31.19	31.19	4.04%	7,209,500
Apr 1, 2026	29.81	30.10	29.22	29.98	29.98	1.90%	2,169,387
Mar 31, 2026	29.83	30.45	29.38	29.42	29.42	-1.08%	1,558,900
Mar 30, 2026	29.30	29.80	29.22	29.74	29.74	0.44%	1,456,500
Mar 27, 2026	28.72	29.64	28.42	29.61	29.61	2.71%	1,567,774
Mar 26, 2026	29.56	29.77	28.61	28.83	28.83	-1.64%	1,389,013
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