SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.70	15.68	14.65	14.80	-	-5.61%	48,090,747
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
May 14, 2026	12.16	12.40	12.06	12.19	12.07	0.58%	30,162,660
May 13, 2026	11.77	12.16	11.76	12.12	12.00	1.85%	20,116,970
May 12, 2026	11.84	11.97	11.71	11.90	11.78	0.51%	18,920,280
May 11, 2026	11.73	11.87	11.70	11.84	11.72	1.46%	18,651,530
May 8, 2026	11.70	11.73	11.55	11.67	11.55	-0.77%	13,178,830
May 7, 2026	11.65	11.77	11.60	11.76	11.64	0.94%	14,615,080
May 6, 2026	11.60	11.74	11.55	11.65	11.53	1.13%	15,155,940
Apr 30, 2026	11.70	11.74	11.51	11.52	11.40	-1.62%	13,176,280
Apr 29, 2026	11.37	11.73	11.27	11.71	11.59	3.81%	16,247,100
Apr 28, 2026	11.48	11.48	11.23	11.28	11.17	-1.74%	11,690,470
Apr 27, 2026	11.33	11.53	11.19	11.48	11.36	1.23%	13,111,730
Apr 24, 2026	11.22	11.38	11.15	11.34	11.23	0.89%	13,819,970
Apr 23, 2026	11.30	11.44	11.18	11.24	11.13	-0.44%	16,437,030
Apr 22, 2026	11.16	11.39	11.13	11.29	11.18	0.89%	14,415,260
Apr 21, 2026	11.30	11.30	11.06	11.19	11.08	-0.89%	10,797,120