SHE:300144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.16	6.32	6.15	6.30	6.30	1.12%	37,985,826
Jul 30, 2026	6.11	6.33	6.11	6.23	6.23	1.63%	53,137,320
Jul 29, 2026	6.05	6.18	6.05	6.13	6.13	1.49%	40,563,960
Jul 28, 2026	6.00	6.07	5.97	6.04	6.04	0.17%	34,448,130
Jul 27, 2026	5.83	6.05	5.83	6.03	6.03	3.43%	47,256,518
Jul 24, 2026	5.99	6.02	5.82	5.83	5.83	-3.32%	33,922,742
Jul 23, 2026	6.05	6.07	5.96	6.03	6.03	-1.15%	38,936,460
Jul 22, 2026	6.04	6.10	5.95	6.10	6.10	0.49%	42,205,200
Jul 21, 2026	5.99	6.24	5.97	6.07	6.07	1.34%	65,833,610
Jul 20, 2026	5.90	6.01	5.87	5.99	5.99	1.01%	39,651,148
Jul 17, 2026	6.07	6.17	5.91	5.93	5.93	-2.63%	43,451,492
Jul 16, 2026	5.97	6.12	5.95	6.09	6.09	1.33%	38,943,498
Jul 15, 2026	5.82	6.05	5.79	6.01	6.01	2.91%	47,221,610
Jul 14, 2026	5.86	5.93	5.83	5.84	5.84	-	34,450,102
Jul 13, 2026	5.92	5.95	5.80	5.84	5.84	-2.01%	35,394,729
Jul 10, 2026	5.76	6.00	5.70	5.96	5.96	3.11%	54,438,153
Jul 9, 2026	5.88	5.94	5.75	5.78	5.78	-4.46%	57,943,078
Jul 8, 2026	5.94	6.24	5.80	6.05	6.05	4.67%	81,062,400
Jul 7, 2026	5.95	5.97	5.77	5.78	5.78	-3.18%	28,541,985
Jul 6, 2026	5.91	6.01	5.91	5.97	5.97	0.84%	31,223,769
Jul 3, 2026	5.90	5.99	5.84	5.92	5.92	0.68%	27,967,779
Jul 2, 2026	5.92	5.99	5.81	5.88	5.88	-	32,428,760
Jul 1, 2026	5.79	5.97	5.77	5.88	5.88	1.20%	29,324,475
Jun 30, 2026	5.79	5.88	5.75	5.81	5.81	-0.17%	23,885,776
Jun 29, 2026	5.73	5.88	5.59	5.82	5.82	1.22%	34,225,230
Jun 26, 2026	5.85	5.88	5.74	5.75	5.75	-2.38%	27,282,480
Jun 25, 2026	5.86	5.99	5.79	5.89	5.89	0.51%	31,734,649
Jun 24, 2026	6.06	6.10	5.85	5.86	5.86	-3.30%	29,642,250
Jun 23, 2026	6.08	6.20	6.04	6.06	6.06	-0.98%	31,248,450
Jun 22, 2026	6.05	6.14	5.85	6.12	6.12	0.49%	43,019,980
Jun 18, 2026	6.13	6.16	6.05	6.09	6.09	-0.81%	25,132,510
Jun 17, 2026	6.24	6.28	6.11	6.14	6.14	-2.07%	30,746,260
Jun 16, 2026	6.38	6.39	6.23	6.27	6.27	-1.88%	24,765,350
Jun 15, 2026	6.36	6.50	6.28	6.39	6.39	0.63%	35,268,020
Jun 12, 2026	6.23	6.40	6.20	6.35	6.35	2.92%	35,927,631
Jun 11, 2026	6.60	6.60	6.38	6.42	6.17	-2.73%	27,867,860
Jun 10, 2026	6.36	6.64	6.35	6.60	6.34	3.29%	39,535,480
Jun 9, 2026	6.45	6.50	6.36	6.39	6.14	-0.93%	18,321,646
Jun 8, 2026	6.55	6.63	6.37	6.45	6.20	-1.98%	27,673,883
Jun 5, 2026	6.51	6.65	6.49	6.58	6.32	1.86%	24,381,290
Jun 4, 2026	6.64	6.67	6.42	6.46	6.21	-2.56%	24,611,500
Jun 3, 2026	6.71	6.73	6.60	6.63	6.37	-1.34%	21,382,600
Jun 2, 2026	6.83	6.83	6.71	6.72	6.46	-1.32%	20,267,750
Jun 1, 2026	6.70	6.82	6.64	6.81	6.54	1.04%	19,322,170
May 29, 2026	6.58	6.86	6.56	6.74	6.48	2.59%	34,709,660
May 28, 2026	6.71	6.72	6.51	6.57	6.31	-2.23%	24,960,780
May 27, 2026	6.81	6.87	6.60	6.72	6.46	-1.47%	31,429,990
May 26, 2026	6.78	6.84	6.74	6.82	6.55	0.44%	21,474,770
May 25, 2026	6.87	6.88	6.75	6.79	6.53	-0.88%	21,814,510
May 22, 2026	6.85	6.91	6.83	6.85	6.58	-0.44%	18,524,480