SHE:300056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.65	7.96	7.57	7.70	7.70	0.13%	8,331,540
Jul 9, 2026	7.47	7.69	7.37	7.69	7.69	2.53%	9,137,519
Jul 8, 2026	7.81	7.85	7.46	7.50	7.50	-3.60%	10,567,700
Jul 7, 2026	8.12	8.28	7.74	7.78	7.78	-4.31%	12,810,922
Jul 6, 2026	8.20	8.37	8.08	8.13	8.13	-0.85%	13,862,568
Jul 3, 2026	8.12	8.35	7.98	8.20	8.20	0.99%	18,269,500
Jul 2, 2026	7.67	8.38	7.60	8.12	8.12	5.87%	24,821,575
Jul 1, 2026	7.27	7.98	7.17	7.67	7.67	5.50%	29,666,631
Jun 30, 2026	7.43	7.59	7.25	7.27	7.27	-2.02%	15,320,454
Jun 29, 2026	7.58	7.67	7.19	7.42	7.42	-3.26%	23,679,997
Jun 26, 2026	8.12	8.36	7.67	7.67	7.67	-6.46%	35,403,314
Jun 25, 2026	7.87	9.09	7.83	8.20	8.20	1.99%	58,512,895
Jun 24, 2026	8.12	8.19	7.95	8.04	8.04	-1.83%	19,284,590
Jun 23, 2026	8.20	8.43	8.12	8.19	8.19	-1.09%	16,917,004
Jun 22, 2026	8.20	8.31	7.88	8.28	8.28	0.12%	30,738,470
Jun 18, 2026	8.09	8.48	7.92	8.27	8.27	2.10%	31,329,340
Jun 17, 2026	8.23	8.43	8.08	8.10	8.10	-2.29%	22,068,490
Jun 16, 2026	8.20	8.55	8.08	8.29	8.29	1.22%	20,718,930
Jun 15, 2026	8.41	8.53	8.15	8.19	8.19	-0.97%	26,806,670
Jun 12, 2026	8.47	8.59	8.26	8.27	8.27	-1.19%	23,385,820
Jun 11, 2026	8.89	9.06	8.20	8.37	8.37	-6.58%	23,950,100
Jun 10, 2026	9.20	9.28	8.78	8.96	8.96	-4.78%	27,265,110
Jun 9, 2026	9.92	10.05	9.30	9.41	9.41	-5.05%	25,572,316
Jun 8, 2026	9.73	10.28	9.63	9.91	9.91	-	24,242,880
Jun 5, 2026	10.05	10.18	9.66	9.91	9.91	-0.40%	19,200,230
Jun 4, 2026	9.58	10.20	9.58	9.95	9.95	2.90%	19,495,100
Jun 3, 2026	9.83	9.87	9.58	9.67	9.67	-1.73%	13,571,410
Jun 2, 2026	9.81	10.04	9.62	9.84	9.84	-0.61%	12,734,550
Jun 1, 2026	9.68	10.49	9.67	9.90	9.90	1.64%	23,935,040
May 29, 2026	10.30	10.37	9.60	9.74	9.74	-5.44%	22,078,760
May 28, 2026	10.16	10.46	10.15	10.30	10.30	0.49%	13,795,240
May 27, 2026	10.68	10.82	10.21	10.25	10.25	-4.56%	18,087,790
May 26, 2026	10.91	11.20	10.20	10.74	10.74	-2.27%	37,526,950
May 25, 2026	10.88	11.08	10.67	10.99	10.99	1.01%	15,700,530
May 22, 2026	10.62	10.95	10.58	10.88	10.88	2.54%	13,733,700
May 21, 2026	10.85	11.12	10.54	10.61	10.61	-2.84%	30,061,570
May 20, 2026	11.10	11.15	10.90	10.92	10.92	-2.06%	22,637,600
May 19, 2026	11.02	11.31	11.02	11.15	11.15	0.36%	13,923,770
May 18, 2026	11.40	11.57	11.01	11.11	11.11	-3.56%	23,907,780
May 15, 2026	11.52	11.88	11.41	11.52	11.52	-0.26%	17,279,200
May 14, 2026	11.80	12.08	11.46	11.55	11.55	-1.95%	17,190,230
May 13, 2026	11.60	11.92	11.45	11.78	11.78	2.79%	20,552,850
May 12, 2026	11.62	11.90	11.18	11.46	11.46	-2.05%	35,828,400
May 11, 2026	12.09	12.29	11.55	11.70	11.70	-4.57%	35,521,520
May 8, 2026	11.74	12.50	11.63	12.26	12.26	3.90%	34,276,400
May 7, 2026	11.45	12.01	11.15	11.80	11.80	2.16%	33,306,880
May 6, 2026	11.22	11.58	10.86	11.55	11.55	4.05%	35,834,040
Apr 30, 2026	10.75	11.26	10.65	11.10	11.10	2.78%	35,447,610
Apr 29, 2026	9.98	10.95	9.98	10.80	10.80	6.93%	38,035,620
Apr 28, 2026	10.17	10.28	9.90	10.10	10.10	-0.10%	25,251,900