SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.65	14.78	12.59	13.81	13.81	6.81%	551,371,203
Jul 9, 2026	12.28	13.19	12.12	12.93	12.93	3.77%	300,352,200
Jul 8, 2026	12.24	12.73	12.00	12.46	12.46	1.30%	213,255,000
Jul 7, 2026	12.44	12.74	12.20	12.30	12.30	-1.44%	174,549,900
Jul 6, 2026	13.12	13.42	12.47	12.48	12.48	-5.45%	259,160,652
Jul 3, 2026	13.69	13.82	13.15	13.20	13.20	-7.24%	354,208,867
Jul 2, 2026	14.61	15.18	13.78	14.23	14.23	2.23%	530,888,067
Jul 1, 2026	13.76	14.30	13.62	13.92	13.92	1.16%	262,898,662
Jun 30, 2026	13.33	13.83	13.11	13.76	13.76	4.08%	216,194,500
Jun 29, 2026	13.52	13.94	13.01	13.22	13.22	-1.42%	221,693,261
Jun 26, 2026	14.01	14.15	13.41	13.41	13.41	-4.83%	247,708,800
Jun 25, 2026	14.55	14.65	14.00	14.10	14.09	-4.41%	279,214,000
Jun 24, 2026	14.70	15.05	14.33	14.75	14.74	-0.20%	214,447,137
Jun 23, 2026	15.71	15.90	14.71	14.78	14.77	-7.74%	348,886,640
Jun 22, 2026	14.99	16.12	14.89	16.02	16.01	5.05%	399,599,481
Jun 18, 2026	14.85	15.60	14.65	15.25	15.24	2.01%	316,256,500
Jun 17, 2026	14.88	15.03	14.74	14.95	14.94	-0.86%	190,859,100
Jun 16, 2026	15.00	15.34	14.73	15.08	15.07	0.07%	223,989,100
Jun 15, 2026	14.63	15.15	14.63	15.07	15.06	4.94%	237,975,200
Jun 12, 2026	14.59	14.97	14.31	14.36	14.35	-0.35%	202,134,800
Jun 11, 2026	14.62	14.74	14.23	14.41	14.40	-2.31%	193,947,800
Jun 10, 2026	15.19	15.47	14.61	14.75	14.74	-5.21%	235,972,000
Jun 9, 2026	15.20	15.70	14.81	15.56	15.55	3.39%	243,139,617
Jun 8, 2026	14.61	15.73	14.57	15.05	15.04	-2.84%	250,017,998
Jun 5, 2026	16.16	16.35	15.38	15.49	15.48	-2.64%	277,144,000
Jun 4, 2026	16.20	16.22	15.72	15.91	15.90	-3.87%	279,003,500
Jun 3, 2026	16.65	16.99	16.04	16.55	16.54	-3.16%	349,017,200
Jun 2, 2026	17.72	17.73	16.66	17.09	17.08	-4.84%	449,380,700
Jun 1, 2026	16.83	18.30	16.65	17.96	17.95	7.54%	601,937,600
May 29, 2026	16.70	17.31	16.46	16.70	16.69	3.34%	477,321,400
May 28, 2026	15.71	16.35	15.41	16.16	16.15	2.47%	304,881,600
May 27, 2026	16.35	16.65	15.74	15.77	15.76	-2.95%	293,626,100
May 26, 2026	16.43	16.45	15.76	16.25	16.24	-3.16%	349,101,700
May 25, 2026	17.46	17.66	16.66	16.78	16.77	-1.93%	306,160,000
May 22, 2026	17.20	17.50	16.76	17.11	17.10	-2.95%	334,629,300
May 21, 2026	17.80	18.55	17.34	17.63	17.62	-0.34%	414,082,300
May 20, 2026	18.25	18.44	17.50	17.69	17.68	-4.89%	385,341,900
May 19, 2026	17.73	19.00	17.53	18.60	18.59	3.91%	502,603,800
May 18, 2026	17.19	18.39	17.09	17.90	17.89	1.36%	336,923,000
May 15, 2026	17.50	18.49	17.50	17.66	17.65	1.79%	415,880,500
May 14, 2026	19.25	19.39	17.31	17.35	17.34	-7.91%	465,684,700
May 13, 2026	18.01	18.98	17.61	18.84	18.83	3.46%	454,620,400
May 12, 2026	18.62	18.88	18.01	18.21	18.20	-3.80%	445,127,000
May 11, 2026	18.88	19.65	18.59	18.93	18.92	1.28%	603,378,200
May 8, 2026	19.70	19.88	18.57	18.69	18.68	-3.16%	700,214,400
May 7, 2026	18.13	19.85	17.92	19.30	19.29	6.93%	764,361,900
May 6, 2026	17.70	18.31	17.70	18.05	18.04	5.43%	464,222,300
Apr 30, 2026	17.22	17.58	17.02	17.12	17.11	-1.55%	288,246,400
Apr 29, 2026	16.88	17.71	16.80	17.39	17.38	4.19%	432,172,400
Apr 28, 2026	17.02	17.24	16.56	16.69	16.68	-3.36%	344,744,600