SHE:300063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	7.86	8.15	7.77	7.98	7.98	1.53%	31,863,200
Jul 14, 2026	7.92	8.00	7.55	7.86	7.86	-1.13%	32,247,890
Jul 13, 2026	8.43	8.59	7.92	7.95	7.95	-6.47%	43,605,300
Jul 10, 2026	8.00	9.02	7.85	8.50	8.50	4.55%	74,303,620
Jul 9, 2026	7.79	8.23	7.69	8.13	8.13	3.83%	45,283,810
Jul 8, 2026	7.91	8.01	7.71	7.83	7.83	-1.01%	27,647,100
Jul 7, 2026	8.14	8.29	7.88	7.91	7.91	-3.06%	26,914,350
Jul 6, 2026	8.40	8.62	8.15	8.16	8.16	-3.32%	35,508,849
Jul 3, 2026	8.90	8.92	8.33	8.44	8.44	-6.12%	56,128,020
Jul 2, 2026	9.29	9.59	8.86	8.99	8.99	1.58%	87,038,510
Jul 1, 2026	8.63	9.04	8.54	8.85	8.85	1.96%	29,968,550
Jun 30, 2026	8.57	8.74	8.41	8.68	8.68	1.28%	23,615,705
Jun 29, 2026	8.61	8.84	8.45	8.57	8.57	-0.46%	25,882,700
Jun 26, 2026	8.83	8.94	8.48	8.61	8.61	-3.04%	31,857,761
Jun 25, 2026	9.09	9.17	8.82	8.88	8.88	-3.27%	35,010,203
Jun 24, 2026	9.20	9.31	9.01	9.18	9.18	-0.76%	25,323,700
Jun 23, 2026	9.68	9.72	9.19	9.25	9.25	-5.52%	37,913,605
Jun 22, 2026	9.31	9.80	9.23	9.79	9.79	3.60%	43,923,605
Jun 18, 2026	9.39	9.63	9.23	9.45	9.45	0.32%	28,533,700
Jun 17, 2026	9.50	9.55	9.33	9.42	9.42	-1.87%	23,271,099
Jun 16, 2026	9.50	9.65	9.32	9.60	9.60	0.31%	29,329,850
Jun 15, 2026	9.40	9.63	9.32	9.57	9.57	3.57%	27,363,650
Jun 12, 2026	9.35	9.45	9.19	9.24	9.24	0.43%	24,786,300
Jun 11, 2026	9.36	9.36	9.01	9.20	9.20	-2.75%	32,949,550
Jun 10, 2026	9.66	9.83	9.33	9.46	9.46	-3.07%	31,635,050
Jun 9, 2026	9.70	9.81	9.43	9.76	9.76	1.46%	30,406,020
Jun 8, 2026	9.47	9.94	9.38	9.62	9.62	-1.94%	31,280,820
Jun 5, 2026	9.98	10.16	9.60	9.81	9.81	-0.51%	35,068,900
Jun 4, 2026	10.09	10.09	9.80	9.86	9.86	-3.24%	41,091,400
Jun 3, 2026	10.31	10.52	10.07	10.19	10.19	-3.04%	42,173,727
Jun 2, 2026	11.18	11.18	10.28	10.51	10.51	-5.32%	60,392,797
Jun 1, 2026	10.51	11.41	10.49	11.10	11.10	5.31%	83,138,745
May 29, 2026	10.49	11.08	10.41	10.54	10.54	1.35%	72,146,350
May 28, 2026	10.19	10.48	9.99	10.40	10.40	1.66%	39,239,370
May 27, 2026	10.60	10.80	10.17	10.23	10.23	-2.94%	41,520,000
May 26, 2026	10.85	10.90	10.28	10.54	10.54	-3.66%	43,958,480
May 25, 2026	11.40	11.56	10.82	10.94	10.94	-1.97%	42,835,660
May 22, 2026	11.28	11.39	10.98	11.16	11.16	-0.98%	37,631,710
May 21, 2026	11.87	12.16	11.18	11.27	11.27	-4.81%	57,685,450
May 20, 2026	12.21	12.34	11.68	11.84	11.84	-4.75%	62,210,400
May 19, 2026	12.16	12.75	12.02	12.43	12.43	1.22%	73,881,650
May 18, 2026	11.96	12.40	11.88	12.28	12.28	1.82%	64,020,300
May 15, 2026	11.91	12.70	11.91	12.06	12.06	2.20%	86,480,500
May 14, 2026	12.86	12.98	11.78	11.80	11.80	-6.35%	71,783,250
May 13, 2026	12.50	12.70	12.32	12.60	12.60	0.32%	55,455,250
May 12, 2026	12.87	12.99	12.46	12.56	12.56	-2.64%	59,443,860
May 11, 2026	12.97	13.24	12.82	12.90	12.90	-0.92%	100,280,000
May 8, 2026	13.11	13.88	13.01	13.02	13.02	1.09%	164,420,800
May 7, 2026	11.94	13.00	11.88	12.88	12.88	7.87%	117,515,500
May 6, 2026	11.61	12.17	11.61	11.94	11.94	4.46%	61,621,240