SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	21.39	21.53	20.90	21.29	21.29	-0.37%	1,467,305
Jun 15, 2026	21.70	22.17	21.22	21.37	21.37	-1.43%	1,769,000
Jun 12, 2026	21.45	21.85	21.11	21.68	21.68	2.07%	1,727,500
Jun 11, 2026	21.45	21.69	20.84	21.24	21.24	-1.94%	1,590,400
Jun 10, 2026	22.00	22.05	21.25	21.66	21.66	-1.19%	1,364,000
Jun 9, 2026	21.95	22.22	21.45	21.92	21.92	0.55%	1,379,500
Jun 8, 2026	21.97	22.57	21.32	21.80	21.80	-2.46%	2,139,800
Jun 5, 2026	22.16	22.75	21.76	22.35	22.35	0.86%	2,534,603
Jun 4, 2026	22.71	22.85	21.93	22.16	22.16	-2.59%	2,014,563
Jun 3, 2026	23.24	23.35	22.60	22.75	22.75	-2.19%	1,825,700
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