SHE:300047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	9.50	9.88	9.45	9.69	9.69	1.15%	25,498,828
Jul 29, 2026	9.49	9.62	9.35	9.58	9.58	1.05%	20,909,560
Jul 28, 2026	9.19	9.53	9.17	9.48	9.48	1.94%	23,252,500
Jul 27, 2026	8.99	9.30	8.88	9.30	9.30	3.45%	16,617,180
Jul 24, 2026	9.28	9.35	8.98	8.99	8.99	-4.36%	17,216,927
Jul 23, 2026	9.32	9.41	9.16	9.40	9.40	0.11%	20,760,824
Jul 22, 2026	9.26	9.47	9.14	9.39	9.39	0.54%	27,209,942
Jul 21, 2026	9.02	9.38	9.02	9.34	9.34	2.98%	26,510,327
Jul 20, 2026	8.94	9.21	8.85	9.07	9.07	2.72%	20,378,188
Jul 17, 2026	9.28	9.38	8.83	8.83	8.83	-4.54%	22,325,732
Jul 16, 2026	9.01	9.43	8.97	9.25	9.25	1.43%	21,453,565
Jul 15, 2026	9.00	9.23	8.88	9.12	9.12	1.22%	15,505,900
Jul 14, 2026	9.01	9.12	8.68	9.01	9.01	-0.55%	19,385,517
Jul 13, 2026	9.43	9.59	9.02	9.06	9.06	-4.73%	23,245,811
Jul 10, 2026	9.35	9.73	9.23	9.51	9.51	0.85%	29,587,049
Jul 9, 2026	9.36	9.60	9.15	9.43	9.43	-0.32%	29,902,670
Jul 8, 2026	8.98	9.63	8.95	9.46	9.46	5.82%	35,980,153
Jul 7, 2026	9.10	9.39	8.88	8.94	8.94	-3.97%	25,267,346
Jul 6, 2026	9.11	9.35	8.87	9.31	9.31	2.65%	25,605,374
Jul 3, 2026	9.04	9.17	8.93	9.07	9.07	0.89%	12,771,900
Jul 2, 2026	9.13	9.47	8.96	8.99	8.99	-1.96%	17,648,774
Jul 1, 2026	8.89	9.29	8.89	9.17	9.17	3.27%	18,097,466
Jun 30, 2026	8.79	9.02	8.69	8.88	8.88	0.23%	13,632,600
Jun 29, 2026	8.90	8.97	8.66	8.86	8.86	-0.45%	14,970,638
Jun 26, 2026	9.30	9.31	8.89	8.90	8.90	-5.12%	17,229,876
Jun 25, 2026	9.67	9.80	9.30	9.38	9.38	-3.89%	16,840,066
Jun 24, 2026	10.06	10.06	9.56	9.76	9.76	-2.30%	14,131,793
Jun 23, 2026	10.00	10.24	9.93	9.99	9.99	-0.50%	16,765,098
Jun 22, 2026	9.81	10.04	9.43	10.04	10.04	1.52%	21,447,661
Jun 18, 2026	9.86	10.04	9.78	9.89	9.89	-0.20%	12,410,720
Jun 17, 2026	9.99	10.05	9.84	9.91	9.91	-1.10%	11,533,690
Jun 16, 2026	9.86	10.06	9.73	10.02	10.02	1.16%	13,739,080
Jun 15, 2026	9.72	10.04	9.72	9.92	9.91	2.80%	14,626,600
Jun 12, 2026	9.63	9.78	9.52	9.65	9.64	2.12%	15,660,590
Jun 11, 2026	9.90	9.95	9.37	9.45	9.44	-5.12%	18,086,950
Jun 10, 2026	10.16	10.29	9.86	9.96	9.94	-2.92%	14,872,480
Jun 9, 2026	10.29	10.35	10.10	10.26	10.24	0.20%	12,159,510
Jun 8, 2026	10.22	10.51	10.13	10.24	10.22	-2.29%	14,680,860
Jun 5, 2026	10.31	10.69	10.21	10.48	10.46	0.77%	20,051,820
Jun 4, 2026	11.30	11.30	10.36	10.40	10.38	-11.34%	39,954,790
Jun 3, 2026	11.93	12.03	11.71	11.73	11.71	-1.84%	16,484,810
Jun 2, 2026	12.24	12.30	11.86	11.95	11.93	-2.37%	15,333,720
Jun 1, 2026	11.94	12.43	11.90	12.24	12.22	1.49%	18,738,970
May 29, 2026	12.69	12.70	11.98	12.06	12.04	-4.96%	24,607,940
May 28, 2026	11.85	12.97	11.54	12.69	12.67	6.64%	40,907,420
May 27, 2026	12.25	12.55	11.86	11.90	11.88	-3.72%	20,181,050
May 26, 2026	12.60	12.79	12.11	12.36	12.34	-3.66%	27,791,650
May 25, 2026	12.48	13.08	12.47	12.83	12.81	5.77%	41,082,830
May 22, 2026	12.29	12.35	11.95	12.13	12.11	-0.66%	16,176,320
May 21, 2026	12.71	12.84	12.13	12.21	12.19	-3.71%	24,258,330