SHE:300008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	5.86	5.89	5.65	5.77	5.77	-2.04%	43,568,274
Jul 13, 2026	6.20	6.22	5.88	5.89	5.89	-5.76%	65,710,012
Jul 10, 2026	5.95	6.49	5.87	6.25	6.25	4.87%	88,120,230
Jul 9, 2026	5.91	5.98	5.83	5.96	5.96	0.34%	36,750,120
Jul 8, 2026	5.97	6.03	5.86	5.94	5.94	-0.67%	33,822,164
Jul 7, 2026	6.18	6.23	5.94	5.98	5.98	-3.86%	47,835,150
Jul 6, 2026	6.27	6.47	6.21	6.22	6.22	-1.40%	55,909,840
Jul 3, 2026	6.03	6.42	6.02	6.34	6.31	5.49%	81,359,701
Jul 2, 2026	6.12	6.19	5.99	6.01	5.98	-1.80%	48,541,194
Jul 1, 2026	6.03	6.21	5.93	6.12	6.09	0.99%	52,627,392
Jun 30, 2026	6.01	6.10	5.91	6.06	6.03	0.50%	41,298,592
Jun 29, 2026	6.11	6.15	5.89	6.03	6.00	-2.58%	54,533,671
Jun 26, 2026	6.38	6.40	6.18	6.19	6.16	-3.73%	41,459,950
Jun 25, 2026	6.58	6.62	6.40	6.43	6.40	-2.87%	41,277,419
Jun 24, 2026	6.62	6.68	6.49	6.62	6.59	-0.90%	39,967,408
Jun 23, 2026	6.74	6.83	6.65	6.68	6.65	-1.04%	44,809,060
Jun 22, 2026	6.60	6.76	6.56	6.75	6.72	1.50%	49,612,593
Jun 18, 2026	6.83	6.83	6.64	6.65	6.62	-3.48%	53,256,600
Jun 17, 2026	6.78	6.95	6.73	6.89	6.86	1.77%	64,962,180
Jun 16, 2026	6.68	6.87	6.60	6.77	6.74	0.89%	56,767,700
Jun 15, 2026	6.62	6.77	6.58	6.71	6.68	1.36%	52,688,660
Jun 12, 2026	6.31	6.68	6.30	6.62	6.59	5.08%	87,876,380
Jun 11, 2026	6.20	6.31	6.12	6.30	6.27	0.80%	43,315,330
Jun 10, 2026	6.23	6.40	6.20	6.25	6.22	-0.64%	39,361,420
Jun 9, 2026	6.30	6.33	6.19	6.29	6.26	0.32%	34,146,452
Jun 8, 2026	6.42	6.54	6.19	6.27	6.24	-3.98%	52,735,390
Jun 5, 2026	6.45	6.60	6.39	6.53	6.50	0.93%	48,663,240
Jun 4, 2026	6.38	6.54	6.34	6.47	6.44	0.31%	42,913,970
Jun 3, 2026	6.41	6.50	6.39	6.45	6.42	0.31%	37,649,090
Jun 2, 2026	6.62	6.62	6.32	6.43	6.40	-2.87%	44,772,380
Jun 1, 2026	6.52	6.71	6.52	6.62	6.59	0.61%	36,922,010
May 29, 2026	6.72	6.76	6.54	6.58	6.55	-2.23%	52,248,850
May 28, 2026	6.60	6.78	6.57	6.73	6.70	2.44%	49,042,660
May 27, 2026	6.74	6.83	6.52	6.57	6.54	-2.67%	52,943,150
May 26, 2026	6.89	6.89	6.63	6.75	6.72	-2.32%	54,073,860
May 25, 2026	7.00	7.08	6.83	6.91	6.88	-1.71%	50,378,200
May 22, 2026	7.02	7.07	6.95	7.03	6.99	0.57%	39,760,000
May 21, 2026	7.25	7.34	6.99	6.99	6.95	-3.59%	63,648,790
May 20, 2026	7.38	7.39	7.21	7.25	7.21	-2.42%	49,047,300
May 19, 2026	7.40	7.44	7.27	7.43	7.39	0.41%	43,121,920
May 18, 2026	7.47	7.55	7.35	7.40	7.36	-0.80%	41,991,060
May 15, 2026	7.59	7.68	7.42	7.46	7.42	-1.19%	50,903,660
May 14, 2026	7.95	7.95	7.55	7.55	7.51	-5.51%	93,361,400
May 13, 2026	7.86	8.02	7.84	7.99	7.95	1.78%	63,865,730
May 12, 2026	8.02	8.04	7.78	7.85	7.81	-2.36%	79,850,460
May 11, 2026	8.10	8.12	7.99	8.04	8.00	-0.74%	80,242,750
May 8, 2026	8.03	8.18	7.97	8.10	8.06	0.12%	81,084,640
May 7, 2026	8.18	8.19	8.01	8.09	8.05	-1.22%	98,045,700
May 6, 2026	8.17	8.25	8.07	8.19	8.15	0.24%	105,436,300
Apr 30, 2026	8.05	8.35	8.04	8.17	8.13	1.87%	107,485,400