SHE:300008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	6.60	6.76	6.56	6.75	6.75	1.50%	49,612,593
Jun 18, 2026	6.83	6.83	6.64	6.65	6.65	-3.48%	53,256,600
Jun 17, 2026	6.78	6.95	6.73	6.89	6.89	1.77%	64,962,180
Jun 16, 2026	6.68	6.87	6.60	6.77	6.77	0.89%	56,767,700
Jun 15, 2026	6.62	6.77	6.58	6.71	6.71	1.36%	52,688,764
Jun 12, 2026	6.31	6.68	6.30	6.62	6.62	5.08%	87,882,688
Jun 11, 2026	6.20	6.31	6.12	6.30	6.30	0.80%	43,315,336
Jun 10, 2026	6.23	6.40	6.20	6.25	6.25	-0.64%	39,365,823
Jun 9, 2026	6.30	6.33	6.19	6.29	6.29	0.32%	34,147,052
Jun 8, 2026	6.42	6.54	6.19	6.27	6.27	-3.98%	52,735,390
Jun 5, 2026	6.45	6.60	6.39	6.53	6.53	0.93%	48,666,249
Jun 4, 2026	6.38	6.54	6.34	6.47	6.47	0.31%	42,914,270
Jun 3, 2026	6.41	6.50	6.39	6.45	6.45	0.31%	37,653,793
Jun 2, 2026	6.62	6.62	6.32	6.43	6.43	-2.87%	44,772,389
Jun 1, 2026	6.52	6.71	6.52	6.62	6.62	0.61%	36,922,010
May 29, 2026	6.72	6.76	6.54	6.58	6.58	-2.23%	52,248,858
May 28, 2026	6.60	6.78	6.57	6.73	6.73	2.44%	49,045,768
May 27, 2026	6.74	6.83	6.52	6.57	6.57	-2.67%	52,944,552
May 26, 2026	6.89	6.89	6.63	6.75	6.75	-2.32%	54,076,865
May 25, 2026	7.00	7.08	6.83	6.91	6.91	-1.71%	50,378,201
May 22, 2026	7.02	7.07	6.95	7.03	7.03	0.57%	39,763,402
May 21, 2026	7.25	7.34	6.99	6.99	6.99	-3.59%	63,650,494
May 20, 2026	7.38	7.39	7.21	7.25	7.25	-2.42%	49,048,100
May 19, 2026	7.40	7.44	7.27	7.43	7.43	0.41%	43,126,220
May 18, 2026	7.47	7.55	7.35	7.40	7.40	-0.80%	41,991,061
May 15, 2026	7.59	7.68	7.42	7.46	7.46	-1.19%	50,904,663
May 14, 2026	7.95	7.95	7.55	7.55	7.55	-5.51%	93,361,400
May 13, 2026	7.86	8.02	7.84	7.99	7.99	1.78%	63,866,236
May 12, 2026	8.02	8.04	7.78	7.85	7.85	-2.36%	79,857,462
May 11, 2026	8.10	8.12	7.99	8.04	8.04	-0.74%	80,252,652
May 8, 2026	8.03	8.18	7.97	8.10	8.10	0.12%	81,090,440
May 7, 2026	8.18	8.19	8.01	8.09	8.09	-1.22%	98,045,700
May 6, 2026	8.17	8.25	8.07	8.19	8.19	0.24%	105,462,153
Apr 30, 2026	8.05	8.35	8.04	8.17	8.17	1.87%	107,492,202
Apr 29, 2026	7.89	8.08	7.88	8.02	8.02	0.50%	89,239,390
Apr 28, 2026	7.97	8.25	7.89	7.98	7.98	3.37%	141,240,621
Apr 27, 2026	7.86	7.87	7.67	7.72	7.72	-2.28%	66,376,426
Apr 24, 2026	8.05	8.12	7.85	7.90	7.90	-2.83%	86,498,643
Apr 23, 2026	7.91	8.19	7.89	8.13	8.13	2.39%	146,073,363
Apr 22, 2026	7.89	7.98	7.81	7.94	7.94	-0.13%	67,387,175
Apr 21, 2026	7.97	8.09	7.86	7.95	7.95	-1.24%	100,073,200
Apr 20, 2026	7.67	8.05	7.66	8.05	8.05	5.37%	163,528,424
Apr 17, 2026	7.60	7.66	7.47	7.64	7.64	0.26%	59,014,207
Apr 16, 2026	7.56	7.64	7.50	7.62	7.62	1.06%	49,893,216
Apr 15, 2026	7.71	7.75	7.52	7.54	7.54	-1.95%	72,022,342
Apr 14, 2026	7.67	7.70	7.58	7.69	7.69	1.05%	65,362,353
Apr 13, 2026	7.53	7.63	7.50	7.61	7.61	0.66%	49,095,589
Apr 10, 2026	7.55	7.67	7.54	7.56	7.56	0.80%	59,082,070
Apr 9, 2026	7.56	7.59	7.46	7.50	7.50	-1.83%	51,943,970
Apr 8, 2026	7.46	7.65	7.45	7.64	7.64	4.37%	74,878,540