SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.10	10.19	9.92	9.94	9.94	-3.40%	18,355,522
Jul 23, 2026	9.82	10.32	9.73	10.29	10.29	4.68%	25,157,326
Jul 22, 2026	10.09	10.32	9.80	9.83	9.83	-4.38%	30,409,676
Jul 21, 2026	9.81	10.37	9.18	10.28	10.28	5.65%	43,056,767
Jul 20, 2026	10.60	10.75	9.53	9.73	9.73	-6.26%	35,514,780
Jul 17, 2026	10.89	11.07	10.38	10.38	10.38	-5.46%	33,899,170
Jul 16, 2026	11.44	11.59	10.87	10.98	10.98	-5.51%	37,937,140
Jul 15, 2026	12.44	12.49	11.50	11.62	11.62	-5.99%	42,093,591
Jul 14, 2026	12.56	12.68	11.70	12.36	12.36	0.16%	47,240,421
Jul 13, 2026	14.40	14.40	12.22	12.34	12.34	-18.06%	81,400,652
Jul 10, 2026	16.74	16.89	15.00	15.06	15.06	-10.78%	107,217,149
Jul 9, 2026	15.33	17.11	14.96	16.88	16.88	8.14%	114,028,611
Jul 8, 2026	15.01	16.12	14.56	15.61	15.61	2.83%	83,160,910
Jul 7, 2026	14.42	15.65	14.06	15.18	15.18	3.34%	72,220,060
Jul 6, 2026	15.08	15.86	14.38	14.69	14.69	0.89%	59,193,567
Jul 3, 2026	15.52	15.68	14.52	14.56	14.56	-7.14%	62,055,332
Jul 2, 2026	14.93	16.54	14.12	15.68	15.68	1.88%	85,667,367
Jul 1, 2026	15.26	15.87	15.11	15.39	15.39	-0.97%	62,435,262
Jun 30, 2026	14.64	15.67	14.60	15.54	15.54	5.79%	59,285,562
Jun 29, 2026	15.18	15.87	14.30	14.84	14.69	-4.01%	68,151,430
Jun 26, 2026	14.70	15.46	14.36	15.46	15.30	2.79%	69,647,424
Jun 25, 2026	14.53	15.04	14.15	15.04	14.89	3.51%	53,605,384
Jun 24, 2026	14.16	14.63	14.04	14.53	14.38	1.54%	40,733,451
Jun 23, 2026	15.10	15.10	14.18	14.31	14.17	-6.16%	55,924,390
Jun 22, 2026	14.65	15.25	14.49	15.25	15.10	5.17%	70,673,836
Jun 18, 2026	14.42	14.68	14.26	14.50	14.35	-0.48%	45,778,040
Jun 17, 2026	14.10	14.95	13.93	14.57	14.42	1.82%	60,461,150
Jun 16, 2026	13.87	14.39	13.69	14.31	14.17	2.80%	55,903,630
Jun 15, 2026	13.25	14.00	13.14	13.92	13.78	6.99%	49,393,930
Jun 12, 2026	13.74	13.98	12.95	13.01	12.88	-2.47%	49,344,350
Jun 11, 2026	13.54	13.73	13.06	13.34	13.21	-2.70%	32,939,090
Jun 10, 2026	13.46	13.85	13.30	13.71	13.57	-0.22%	36,860,680
Jun 9, 2026	13.23	13.78	12.92	13.74	13.60	7.09%	46,529,998
Jun 8, 2026	13.11	13.41	12.67	12.83	12.70	-5.80%	37,571,016
Jun 5, 2026	13.75	13.93	13.01	13.62	13.48	-1.59%	45,199,170
Jun 4, 2026	13.41	14.05	13.25	13.84	13.70	1.32%	45,811,450
Jun 3, 2026	13.73	14.35	13.38	13.66	13.52	-1.01%	54,258,530
Jun 2, 2026	13.90	14.14	13.52	13.80	13.66	-1.50%	40,663,980
Jun 1, 2026	14.35	14.68	13.95	14.01	13.87	-3.78%	51,590,720
May 29, 2026	15.75	15.75	14.50	14.56	14.41	-8.20%	80,713,810
May 28, 2026	15.48	16.08	15.15	15.86	15.70	4.62%	89,774,180
May 27, 2026	14.82	15.67	14.82	15.16	15.01	2.02%	95,354,670
May 26, 2026	14.51	15.99	14.51	14.86	14.71	4.28%	126,591,600
May 25, 2026	12.64	14.50	12.44	14.25	14.11	13.28%	90,018,820
May 22, 2026	12.29	12.59	12.28	12.58	12.45	2.44%	22,783,360
May 21, 2026	12.60	12.89	12.22	12.28	12.16	-3.08%	36,967,170
May 20, 2026	12.25	12.80	12.06	12.67	12.54	2.84%	35,269,430
May 19, 2026	12.12	12.45	11.98	12.32	12.20	1.65%	23,469,450
May 18, 2026	12.38	12.50	12.02	12.12	12.00	-2.26%	28,687,350
May 15, 2026	12.20	12.55	12.18	12.40	12.27	1.72%	30,344,930