SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.26	13.79	13.18	13.46	13.46	1.05%	15,083,300
Jul 9, 2026	13.64	13.77	13.20	13.32	13.32	-2.84%	17,473,998
Jul 8, 2026	13.80	14.08	13.61	13.71	13.71	-0.51%	11,830,200
Jul 7, 2026	14.23	14.23	13.76	13.78	13.78	-4.11%	14,574,871
Jul 6, 2026	14.18	14.72	14.00	14.37	14.37	1.41%	23,661,302
Jul 3, 2026	14.34	14.55	14.05	14.17	14.17	-0.28%	12,814,301
Jul 2, 2026	14.37	14.67	14.12	14.21	14.21	-1.25%	16,303,500
Jul 1, 2026	14.00	14.41	13.75	14.39	14.39	2.06%	20,396,807
Jun 30, 2026	13.87	14.18	13.53	14.10	14.10	1.95%	23,239,922
Jun 29, 2026	12.81	14.00	12.57	13.83	13.83	7.54%	30,266,438
Jun 26, 2026	13.22	13.37	12.85	12.86	12.86	-3.16%	10,298,865
Jun 25, 2026	13.19	13.48	12.82	13.28	13.28	-0.23%	15,314,384
Jun 24, 2026	13.59	13.83	13.28	13.31	13.31	-2.20%	18,041,904
Jun 23, 2026	12.86	13.80	12.85	13.61	13.61	5.67%	26,739,940
Jun 22, 2026	12.83	12.89	12.30	12.88	12.88	0.39%	15,626,380
Jun 18, 2026	13.00	13.12	12.74	12.83	12.83	-1.61%	12,239,480
Jun 17, 2026	13.17	13.19	12.99	13.04	13.04	-0.91%	6,628,330
Jun 16, 2026	13.34	13.34	13.11	13.16	13.16	-1.35%	6,596,067
Jun 15, 2026	13.28	13.43	13.21	13.34	13.34	0.53%	8,627,004
Jun 12, 2026	13.11	13.43	13.04	13.27	13.27	1.45%	10,323,100
Jun 11, 2026	13.26	13.33	13.02	13.08	13.08	-2.32%	8,180,346
Jun 10, 2026	13.00	13.47	12.84	13.39	13.39	3.32%	11,429,800
Jun 9, 2026	13.16	13.20	12.93	12.96	12.96	-1.59%	7,094,300
Jun 8, 2026	13.41	13.55	13.06	13.17	13.17	-2.37%	9,877,181
Jun 5, 2026	13.55	13.71	13.45	13.49	13.49	-0.15%	6,909,081
Jun 4, 2026	13.68	13.77	13.49	13.51	13.51	-1.24%	5,862,300
Jun 3, 2026	13.95	14.00	13.64	13.68	13.68	-1.72%	7,415,203
Jun 2, 2026	14.11	14.21	13.92	13.92	13.92	-1.90%	7,328,200
Jun 1, 2026	13.99	14.32	13.90	14.19	14.19	2.60%	9,712,400
May 29, 2026	13.57	13.97	13.55	13.83	13.83	1.99%	8,986,600
May 28, 2026	13.99	13.99	13.51	13.56	13.56	-2.24%	8,421,828
May 27, 2026	13.95	14.41	13.89	14.22	13.87	2.08%	12,969,710
May 26, 2026	14.02	14.14	13.80	13.93	13.59	-0.64%	8,433,504
May 25, 2026	14.20	14.21	13.90	14.02	13.67	-1.41%	9,141,280
May 22, 2026	14.38	14.42	14.12	14.22	13.87	-1.11%	6,945,809
May 21, 2026	14.33	14.61	14.30	14.38	14.03	0.35%	8,157,500
May 20, 2026	14.50	14.52	14.25	14.33	13.98	-1.44%	6,648,403
May 19, 2026	14.57	14.66	14.42	14.54	14.18	-0.21%	5,046,700
May 18, 2026	14.79	14.85	14.44	14.57	14.21	-1.62%	8,704,213
May 15, 2026	14.81	14.99	14.72	14.81	14.45	-0.20%	6,873,063
May 14, 2026	15.05	15.09	14.84	14.84	14.47	-1.46%	10,285,900
May 13, 2026	15.18	15.19	15.05	15.06	14.69	-0.53%	8,559,201
May 12, 2026	15.13	15.20	15.05	15.14	14.77	0.13%	8,196,000
May 11, 2026	15.22	15.23	15.02	15.12	14.75	-0.66%	13,323,670
May 8, 2026	15.21	15.29	15.17	15.22	14.85	0.20%	7,849,018
May 7, 2026	15.25	15.26	15.15	15.19	14.82	-0.20%	9,473,350
May 6, 2026	15.37	15.37	15.11	15.22	14.85	0.07%	13,259,450
Apr 30, 2026	15.39	15.46	15.17	15.21	14.84	-1.36%	9,016,778
Apr 29, 2026	15.18	15.54	15.17	15.42	15.04	1.31%	9,279,204
Apr 28, 2026	15.44	15.78	15.17	15.22	14.85	-1.42%	17,522,850