SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.74	10.00	9.46	9.68	9.68	0.41%	7,923,600
Jul 9, 2026	9.72	9.81	9.43	9.64	9.64	-1.13%	4,692,201
Jul 8, 2026	9.88	9.89	9.62	9.75	9.75	-1.12%	4,984,800
Jul 7, 2026	10.15	10.20	9.79	9.86	9.86	-3.33%	5,526,000
Jul 6, 2026	10.21	10.43	10.11	10.20	10.20	-	6,070,312
Jul 3, 2026	10.23	10.32	10.04	10.20	10.20	1.09%	7,042,624
Jul 2, 2026	10.11	10.34	10.00	10.09	10.09	-0.49%	8,491,360
Jul 1, 2026	9.91	10.21	9.77	10.14	10.14	3.05%	8,319,105
Jun 30, 2026	9.97	10.07	9.71	9.84	9.84	-1.89%	6,562,628
Jun 29, 2026	9.91	10.05	9.58	10.03	10.03	0.80%	7,782,100
Jun 26, 2026	10.11	10.17	9.81	9.95	9.95	-1.87%	6,495,500
Jun 25, 2026	10.39	10.42	10.07	10.14	10.14	-2.50%	6,468,430
Jun 24, 2026	10.96	11.00	10.25	10.40	10.40	-5.11%	7,846,600
Jun 23, 2026	10.90	11.33	10.84	10.96	10.96	-0.81%	8,428,700
Jun 22, 2026	11.08	11.18	10.59	11.05	11.05	-0.27%	7,790,476
Jun 18, 2026	11.29	11.41	10.96	11.08	11.08	-3.15%	7,295,087
Jun 17, 2026	11.48	11.62	11.23	11.44	11.44	-1.04%	6,954,448
Jun 16, 2026	11.14	11.83	10.97	11.56	11.56	3.21%	8,666,040
Jun 15, 2026	11.57	11.83	11.08	11.20	11.20	-3.45%	9,709,869
Jun 12, 2026	11.89	11.94	11.50	11.60	11.60	-1.78%	8,269,900
Jun 11, 2026	11.90	12.04	11.59	11.81	11.81	-1.83%	9,686,400
Jun 10, 2026	12.30	12.54	11.89	12.03	12.03	-2.98%	9,597,940
Jun 9, 2026	12.57	12.78	12.17	12.40	12.40	0.08%	13,827,250
Jun 8, 2026	13.43	13.60	12.22	12.39	12.39	-10.15%	16,049,451
Jun 5, 2026	13.40	13.92	10.82	13.79	13.79	1.92%	23,185,980
Jun 4, 2026	13.19	14.55	13.09	13.53	13.53	2.11%	17,976,380
Jun 3, 2026	13.20	13.60	13.02	13.25	13.25	-0.23%	10,892,350
Jun 2, 2026	13.81	13.90	13.00	13.28	13.28	-3.84%	18,794,926
Jun 1, 2026	13.91	14.43	13.74	13.81	13.81	-5.54%	19,131,600
May 29, 2026	13.85	15.81	13.69	14.62	14.62	6.02%	24,480,326
May 28, 2026	13.85	14.14	13.44	13.79	13.79	-0.58%	9,809,882
May 27, 2026	14.22	14.30	13.70	13.87	13.87	-1.70%	12,004,787
May 26, 2026	13.97	14.79	13.75	14.11	14.11	1.07%	13,131,110
May 25, 2026	13.88	14.29	13.71	13.96	13.96	0.58%	9,552,100
May 22, 2026	13.57	14.32	13.36	13.88	13.88	2.44%	13,364,784
May 21, 2026	14.07	14.30	13.38	13.55	13.55	-4.38%	13,661,659
May 20, 2026	14.00	14.68	13.75	14.17	14.17	1.14%	16,088,300
May 19, 2026	14.06	14.53	13.83	14.01	14.01	-0.57%	12,869,230
May 18, 2026	13.80	14.38	13.63	14.09	14.09	3.15%	14,287,160
May 15, 2026	13.64	13.99	13.39	13.66	13.66	0.66%	12,574,920
May 14, 2026	13.43	14.20	13.19	13.57	13.57	0.97%	17,075,600
May 13, 2026	13.46	13.60	13.10	13.44	13.44	-0.81%	13,796,750
May 12, 2026	14.10	14.10	13.26	13.55	13.55	-2.94%	16,826,060
May 11, 2026	14.00	14.50	13.58	13.96	13.96	-0.50%	23,610,500
May 8, 2026	12.46	14.26	12.16	14.03	14.03	13.42%	33,658,740
May 7, 2026	12.00	12.57	11.66	12.37	12.37	2.06%	21,493,110
May 6, 2026	11.50	12.12	11.34	12.12	12.12	4.84%	20,332,280
Apr 30, 2026	10.97	11.63	10.91	11.56	11.56	5.38%	16,781,260
Apr 29, 2026	10.71	11.11	10.71	10.97	10.97	0.92%	10,217,790
Apr 28, 2026	10.88	10.96	10.70	10.87	10.87	-0.28%	12,071,170