SHE:300141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.91	9.97	8.78	9.50	9.50	5.67%	10,883,800
Jul 9, 2026	8.88	9.03	8.60	8.99	8.99	1.24%	3,941,600
Jul 8, 2026	9.10	9.25	8.83	8.88	8.88	-2.42%	4,010,900
Jul 7, 2026	9.46	9.58	9.04	9.10	9.10	-4.11%	4,905,800
Jul 6, 2026	9.71	10.05	9.48	9.49	9.49	-3.46%	6,306,700
Jul 3, 2026	9.67	9.96	9.60	9.83	9.83	2.29%	9,104,497
Jul 2, 2026	9.38	10.15	9.35	9.61	9.61	1.69%	9,011,550
Jul 1, 2026	9.40	9.65	9.18	9.45	9.45	0.64%	5,851,550
Jun 30, 2026	9.26	9.51	9.13	9.39	9.39	0.64%	4,442,950
Jun 29, 2026	9.45	9.56	9.11	9.33	9.33	-1.58%	5,055,550
Jun 26, 2026	9.82	9.82	9.37	9.48	9.48	-2.87%	4,251,833
Jun 25, 2026	10.07	10.07	9.65	9.76	9.76	-2.20%	4,566,925
Jun 24, 2026	10.20	10.37	9.87	9.98	9.98	-2.82%	4,992,350
Jun 23, 2026	10.32	10.52	10.11	10.27	10.27	-0.77%	4,627,241
Jun 22, 2026	10.30	10.40	9.87	10.35	10.35	1.27%	5,070,883
Jun 18, 2026	10.28	10.43	10.18	10.22	10.22	-1.83%	4,583,700
Jun 17, 2026	10.71	10.83	10.35	10.41	10.41	-2.07%	5,064,050
Jun 16, 2026	10.44	10.77	10.26	10.63	10.63	2.11%	4,986,899
Jun 15, 2026	10.36	10.67	10.28	10.41	10.41	0.19%	4,796,172
Jun 12, 2026	10.52	10.53	10.22	10.39	10.39	1.76%	4,998,800
Jun 11, 2026	10.15	10.33	10.01	10.21	10.21	-0.68%	4,039,600
Jun 10, 2026	10.46	10.58	10.08	10.28	10.28	-3.20%	5,462,700
Jun 9, 2026	10.64	11.07	10.56	10.62	10.62	0.47%	7,199,500
Jun 8, 2026	10.91	11.28	10.40	10.57	10.57	-4.08%	8,081,996
Jun 5, 2026	11.00	11.21	10.69	11.02	11.02	1.10%	6,854,900
Jun 4, 2026	11.35	11.48	10.81	10.90	10.90	-2.07%	6,438,501
Jun 3, 2026	11.17	11.33	11.02	11.13	11.13	-0.98%	4,758,096
Jun 2, 2026	11.57	11.68	10.99	11.24	11.24	-2.43%	4,838,000
Jun 1, 2026	11.52	11.80	11.37	11.52	11.52	1.59%	5,246,700
May 29, 2026	11.85	11.96	11.28	11.34	11.34	-4.79%	4,936,300
May 28, 2026	11.64	12.00	11.58	11.91	11.91	1.45%	4,478,360
May 27, 2026	11.86	12.06	11.61	11.74	11.74	-0.68%	5,173,100
May 26, 2026	12.10	12.22	11.67	11.82	11.82	-3.35%	6,461,850
May 25, 2026	12.68	12.75	12.04	12.23	12.23	-2.08%	5,917,000
May 22, 2026	12.23	12.59	12.06	12.49	12.49	3.22%	5,983,800
May 21, 2026	13.10	13.14	12.10	12.10	12.10	-7.28%	10,236,500
May 20, 2026	13.20	13.85	12.80	13.05	13.05	-0.68%	11,673,000
May 19, 2026	12.80	13.44	12.80	13.14	13.14	2.02%	7,461,500
May 18, 2026	12.54	13.29	12.50	12.88	12.88	2.38%	6,365,200
May 15, 2026	12.81	13.00	12.50	12.58	12.58	-2.25%	6,169,500
May 14, 2026	13.57	13.57	12.83	12.87	12.87	-5.23%	8,809,247
May 13, 2026	13.33	13.79	13.25	13.58	13.58	1.34%	8,849,600
May 12, 2026	13.29	13.63	13.24	13.40	13.40	0.15%	7,329,457
May 11, 2026	13.39	13.64	13.28	13.38	13.38	-0.07%	5,626,760
May 8, 2026	13.09	13.49	13.06	13.39	13.39	1.06%	6,075,310
May 7, 2026	12.88	13.30	12.79	13.25	13.25	3.19%	7,412,300
May 6, 2026	12.77	12.90	12.70	12.84	12.84	1.26%	5,295,000
Apr 30, 2026	13.01	13.01	12.63	12.68	12.68	-1.71%	4,282,000
Apr 29, 2026	12.70	13.05	12.64	12.90	12.90	1.57%	5,149,800
Apr 28, 2026	13.03	13.09	12.60	12.70	12.70	-2.31%	6,232,400