SHE:300937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
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
Dec 8, 2025	35.50	35.61	34.18	34.44	34.44	-1.46%	8,469,429
Dec 5, 2025	35.77	35.80	33.75	34.95	34.95	-1.10%	9,711,464
Dec 4, 2025	34.70	36.58	34.23	35.34	35.34	-2.56%	12,212,800
Dec 3, 2025	34.00	37.36	33.38	36.27	36.27	5.16%	17,256,790
Dec 2, 2025	32.31	36.05	32.28	34.49	34.49	6.42%	14,011,920
Dec 1, 2025	31.52	32.98	31.19	32.41	32.41	1.95%	6,885,782
Nov 28, 2025	32.94	33.08	31.59	31.79	31.79	-4.02%	7,280,743