SHE:300037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.00	49.38	47.79	48.92	48.92	-0.08%	14,997,076
Dec 4, 2025	50.08	50.35	48.50	48.96	48.96	-2.08%	16,227,277
Dec 3, 2025	51.82	52.02	49.68	50.00	50.00	-2.84%	16,727,720
Dec 2, 2025	52.14	52.50	51.40	51.46	51.46	-2.65%	15,240,820
Dec 1, 2025	52.56	54.43	52.32	52.86	52.86	0.57%	26,364,882
Nov 28, 2025	51.00	53.49	50.77	52.56	52.56	2.16%	25,494,610
Nov 27, 2025	49.80	52.19	49.67	51.45	51.45	2.47%	27,439,700
Nov 26, 2025	51.47	51.47	50.10	50.21	50.21	-2.58%	22,732,720
Nov 25, 2025	50.70	52.40	49.70	51.54	51.54	3.02%	27,395,154
Nov 24, 2025	50.55	50.99	49.00	50.03	50.03	-0.58%	25,327,130
Nov 21, 2025	51.66	52.99	50.08	50.32	50.32	-7.33%	41,617,170
Nov 20, 2025	57.00	58.52	54.10	54.30	54.30	-6.27%	39,757,370
Nov 19, 2025	56.50	59.42	55.81	57.93	57.93	0.52%	37,308,100
Nov 18, 2025	64.71	64.71	57.45	57.63	57.63	-11.22%	55,279,750
Nov 17, 2025	62.30	68.05	60.10	64.91	64.91	5.80%	66,437,800
Nov 14, 2025	62.98	63.60	60.50	61.35	61.35	-4.59%	52,539,800
Nov 13, 2025	58.00	65.49	58.00	64.30	64.30	17.49%	71,135,090
Nov 12, 2025	55.30	56.30	52.10	54.73	54.73	-3.15%	35,654,570
Nov 11, 2025	53.74	59.33	52.99	56.51	56.51	5.25%	50,090,870
Nov 10, 2025	56.36	57.20	53.58	53.69	53.69	-3.57%	39,478,590
Nov 7, 2025	53.88	57.50	51.79	55.68	55.68	8.31%	52,062,720
Nov 6, 2025	49.70	52.83	49.70	51.41	51.41	2.02%	21,396,400
Nov 5, 2025	48.01	51.48	48.01	50.39	50.39	1.04%	22,850,750
Nov 4, 2025	50.73	51.93	49.54	49.87	49.87	-2.02%	18,133,130
Nov 3, 2025	52.50	52.98	49.66	50.90	50.90	-4.14%	28,208,330
Oct 31, 2025	50.99	56.92	50.90	53.10	53.10	6.18%	46,984,580
Oct 30, 2025	49.05	50.88	48.40	50.01	50.01	1.17%	25,073,500
Oct 29, 2025	47.98	50.24	47.80	49.43	49.43	1.71%	20,437,320
Oct 28, 2025	47.25	49.95	47.01	48.60	48.60	2.66%	16,890,600
Oct 27, 2025	47.50	48.48	46.83	47.34	47.34	1.15%	12,778,360
Oct 24, 2025	46.65	47.16	46.31	46.80	46.80	0.41%	10,912,720
Oct 23, 2025	45.57	46.78	44.46	46.61	46.61	2.28%	11,998,920
Oct 22, 2025	45.81	45.98	44.73	45.57	45.57	-1.26%	8,549,234
Oct 21, 2025	46.01	47.06	45.65	46.15	46.15	0.63%	14,121,680
Oct 20, 2025	45.50	46.47	44.23	45.86	45.86	2.37%	15,463,040
Oct 17, 2025	46.00	47.59	44.68	44.80	44.80	-2.71%	15,065,690
Oct 16, 2025	46.20	47.28	45.90	46.05	46.05	-0.60%	12,762,200
Oct 15, 2025	46.21	46.60	45.45	46.33	46.33	1.51%	14,561,880
Oct 14, 2025	49.90	50.13	45.21	45.64	45.64	-7.37%	30,668,820
Oct 13, 2025	47.74	49.70	47.68	49.27	49.27	-1.95%	20,123,380
Oct 10, 2025	52.17	52.39	49.08	50.25	50.25	-4.10%	22,362,790
Oct 9, 2025	54.02	54.18	52.18	52.40	52.40	-1.84%	27,933,150
Sep 30, 2025	49.70	53.47	49.68	53.38	53.38	6.44%	38,360,820
Sep 29, 2025	48.60	51.51	48.47	50.15	50.15	6.72%	38,800,250
Sep 26, 2025	48.28	49.15	46.97	46.99	46.99	-2.39%	20,319,030
Sep 25, 2025	47.46	48.59	46.72	48.14	48.14	1.24%	23,740,750
Sep 24, 2025	45.51	47.98	44.95	47.55	47.55	3.37%	20,605,940
Sep 23, 2025	46.54	48.25	44.75	46.00	46.00	-0.93%	18,909,350
Sep 22, 2025	45.80	47.47	45.60	46.43	46.43	0.72%	13,836,180
Sep 19, 2025	47.45	48.14	45.92	46.10	46.10	-3.21%	19,602,450