SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.79	19.10	17.53	18.20	18.20	2.36%	40,099,387
Jul 9, 2026	17.61	17.95	17.22	17.78	17.78	0.85%	30,480,175
Jul 8, 2026	16.89	18.31	16.87	17.63	17.63	4.94%	45,831,460
Jul 7, 2026	17.27	17.69	16.67	16.80	16.80	-2.78%	18,799,260
Jul 6, 2026	17.74	17.94	17.20	17.28	17.28	-2.54%	19,047,960
Jul 3, 2026	18.01	18.20	17.71	17.73	17.73	-1.88%	19,825,784
Jul 2, 2026	18.43	18.81	17.98	18.07	18.07	-2.54%	24,492,420
Jul 1, 2026	18.21	19.15	17.87	18.54	18.54	1.81%	31,421,400
Jun 30, 2026	17.76	18.40	17.56	18.21	18.21	2.59%	19,606,320
Jun 29, 2026	17.95	18.22	17.62	17.75	17.75	-0.95%	22,883,385
Jun 26, 2026	18.75	18.75	17.86	17.92	17.92	-5.68%	30,191,860
Jun 25, 2026	19.43	19.68	18.94	19.00	19.00	-2.61%	24,017,597
Jun 24, 2026	19.47	19.60	19.15	19.51	19.51	0.05%	19,369,561
Jun 23, 2026	20.63	20.68	19.43	19.50	19.50	-6.39%	31,989,018
Jun 22, 2026	20.03	20.84	20.00	20.83	20.83	3.22%	35,494,660
Jun 18, 2026	19.88	20.48	19.64	20.18	20.18	1.41%	26,165,170
Jun 17, 2026	20.00	20.25	19.68	19.90	19.90	-0.80%	17,768,790
Jun 16, 2026	19.93	20.40	19.72	20.18	20.06	0.90%	20,704,660
Jun 15, 2026	19.55	20.09	19.35	20.00	19.88	3.63%	19,606,290
Jun 12, 2026	19.40	19.84	19.19	19.30	19.19	1.10%	22,145,240
Jun 11, 2026	19.55	19.68	18.88	19.09	18.98	-3.29%	21,427,410
Jun 10, 2026	20.00	20.59	19.53	19.74	19.62	-2.03%	21,072,190
Jun 9, 2026	20.28	20.36	19.86	20.15	20.03	0.85%	17,151,330
Jun 8, 2026	20.24	20.73	19.60	19.98	19.86	-3.99%	23,577,058
Jun 5, 2026	21.04	21.33	20.65	20.81	20.69	-1.09%	21,998,350
Jun 4, 2026	21.01	21.13	20.76	21.04	20.91	-0.99%	19,535,710
Jun 3, 2026	21.42	21.94	21.05	21.25	21.12	-1.98%	24,925,980
Jun 2, 2026	21.98	22.16	20.97	21.68	21.55	-1.23%	24,948,290
Jun 1, 2026	21.79	22.56	21.76	21.95	21.82	0.55%	25,157,140
May 29, 2026	22.63	23.05	21.54	21.83	21.70	-4.04%	27,656,810
May 28, 2026	22.84	22.99	22.30	22.75	22.61	1.16%	24,090,600
May 27, 2026	23.52	23.80	22.40	22.49	22.36	-5.78%	38,732,260
May 26, 2026	25.71	25.75	23.10	23.87	23.73	-8.02%	52,789,710
May 25, 2026	25.81	26.07	25.08	25.95	25.80	1.13%	35,093,240
May 22, 2026	25.35	25.68	24.96	25.66	25.51	1.99%	28,635,130
May 21, 2026	26.72	26.78	25.00	25.16	25.01	-4.77%	43,187,440
May 20, 2026	27.50	27.86	26.20	26.42	26.26	-5.24%	42,360,880
May 19, 2026	27.03	28.00	26.51	27.88	27.71	3.14%	41,359,390
May 18, 2026	28.00	28.32	26.82	27.03	26.87	-0.88%	41,499,950
May 15, 2026	28.25	28.80	26.97	27.27	27.11	-2.64%	53,522,350
May 14, 2026	30.50	30.66	28.01	28.01	27.84	-6.63%	64,576,560
May 13, 2026	28.50	30.17	28.42	30.00	29.82	3.31%	77,378,620
May 12, 2026	27.80	29.88	27.03	29.04	28.87	4.09%	83,701,100
May 11, 2026	28.50	28.79	27.65	27.90	27.73	-1.41%	43,227,380
May 8, 2026	28.30	28.90	28.03	28.30	28.13	-2.14%	41,890,460
May 7, 2026	27.41	29.26	27.21	28.92	28.75	5.59%	60,449,750
May 6, 2026	26.87	28.09	26.66	27.39	27.23	8.43%	66,455,680
Apr 30, 2026	25.80	26.13	24.90	25.26	25.11	-2.51%	37,090,180
Apr 29, 2026	25.46	26.49	25.35	25.91	25.76	1.73%	38,379,130
Apr 28, 2026	26.23	26.60	25.34	25.47	25.32	-3.52%	38,185,590