SHE:300163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.50	6.58	6.12	6.29	6.29	-3.23%	50,181,290
Jul 9, 2026	6.80	7.02	6.43	6.50	6.50	-8.06%	58,804,079
Jul 8, 2026	8.03	8.03	6.58	7.07	7.07	-13.25%	82,450,454
Jul 7, 2026	7.84	8.33	7.40	8.15	8.15	2.13%	80,493,319
Jul 6, 2026	7.78	8.56	7.78	7.98	7.98	6.40%	99,270,800
Jul 3, 2026	7.20	7.76	6.85	7.50	7.50	15.92%	120,309,091
Jul 2, 2026	5.41	6.47	5.40	6.47	6.47	20.04%	34,929,960
Jul 1, 2026	5.36	5.56	5.26	5.39	5.39	0.94%	16,938,403
Jun 30, 2026	5.42	5.42	5.19	5.34	5.34	-0.74%	18,267,900
Jun 29, 2026	5.59	5.66	5.22	5.38	5.38	-4.61%	23,205,100
Jun 26, 2026	5.81	5.87	5.62	5.64	5.64	-3.26%	20,981,001
Jun 25, 2026	6.19	6.38	5.78	5.83	5.83	-5.05%	28,805,580
Jun 24, 2026	6.27	6.37	5.85	6.14	6.14	-2.85%	28,928,060
Jun 23, 2026	6.18	6.47	6.10	6.32	6.32	1.94%	28,487,200
Jun 22, 2026	6.23	6.44	6.02	6.20	6.20	-1.43%	27,107,246
Jun 18, 2026	6.25	6.34	6.13	6.29	6.29	-0.94%	20,374,090
Jun 17, 2026	6.30	6.50	6.03	6.35	6.35	0.32%	30,913,300
Jun 16, 2026	6.00	6.50	5.93	6.33	6.33	4.98%	35,115,000
Jun 15, 2026	6.27	6.30	5.90	6.03	6.03	-3.05%	30,818,500
Jun 12, 2026	6.38	6.44	6.16	6.22	6.22	-1.74%	23,530,100
Jun 11, 2026	6.39	6.58	6.16	6.33	6.33	-2.16%	31,960,300
Jun 10, 2026	6.87	6.89	6.32	6.47	6.47	-6.77%	50,750,500
Jun 9, 2026	6.58	7.30	6.54	6.94	6.94	7.76%	78,682,213
Jun 8, 2026	6.33	6.56	6.19	6.44	6.44	0.47%	35,046,400
Jun 5, 2026	6.25	6.57	6.20	6.41	6.41	2.23%	38,443,800
Jun 4, 2026	6.32	6.43	6.11	6.27	6.27	-2.49%	36,051,400
Jun 3, 2026	6.29	6.51	6.20	6.43	6.43	1.42%	34,595,290
Jun 2, 2026	6.36	6.59	6.25	6.34	6.34	2.26%	39,704,000
Jun 1, 2026	6.42	6.60	6.13	6.20	6.20	-4.02%	42,666,100
May 29, 2026	6.40	6.65	6.31	6.46	6.46	3.19%	50,161,600
May 28, 2026	5.98	6.41	5.94	6.26	6.26	3.13%	44,504,400
May 27, 2026	6.45	6.66	5.95	6.07	6.07	-5.89%	54,804,060
May 26, 2026	6.29	6.48	6.09	6.45	6.45	2.38%	65,160,190
May 25, 2026	5.76	6.50	5.75	6.30	6.30	11.70%	78,381,790
May 22, 2026	5.65	5.72	5.46	5.64	5.64	0.71%	52,145,900
May 21, 2026	5.61	6.05	5.56	5.60	5.60	0.72%	78,484,900
May 20, 2026	5.50	5.75	5.28	5.56	5.56	0.36%	74,403,300
May 19, 2026	5.13	5.70	5.13	5.54	5.54	8.63%	109,776,500
May 18, 2026	4.38	5.20	4.38	5.10	5.10	12.83%	79,253,630
May 15, 2026	4.64	4.69	4.49	4.52	4.52	-1.95%	18,961,100
May 14, 2026	4.69	4.72	4.51	4.61	4.61	-0.43%	20,808,900
May 13, 2026	4.67	4.80	4.61	4.63	4.63	-1.91%	24,510,110
May 12, 2026	4.50	4.85	4.44	4.72	4.72	4.89%	40,694,190
May 11, 2026	4.48	4.56	4.44	4.50	4.50	0.22%	16,151,900
May 8, 2026	4.43	4.49	4.40	4.49	4.49	1.35%	15,636,670
May 7, 2026	4.48	4.50	4.41	4.43	4.43	-0.67%	18,091,200
May 6, 2026	4.43	4.52	4.38	4.46	4.46	2.29%	25,204,100
Apr 30, 2026	4.35	4.47	4.31	4.36	4.36	1.16%	18,333,300
Apr 29, 2026	4.19	4.37	4.15	4.31	4.31	0.94%	22,123,700
Apr 28, 2026	4.70	4.70	4.24	4.27	4.27	-13.74%	53,119,240