SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.94	10.41	9.87	10.13	10.13	1.50%	7,039,756
Jul 9, 2026	9.92	10.04	9.65	9.98	9.98	0.30%	6,652,966
Jul 8, 2026	9.86	10.07	9.74	9.95	9.95	0.40%	6,059,000
Jul 7, 2026	10.19	10.24	9.80	9.91	9.91	-3.41%	4,966,622
Jul 6, 2026	10.47	10.53	10.08	10.26	10.26	-2.01%	5,514,221
Jul 3, 2026	10.40	10.57	10.33	10.47	10.47	1.26%	6,131,368
Jul 2, 2026	10.55	10.79	10.34	10.34	10.34	-2.73%	8,368,865
Jul 1, 2026	10.45	10.88	10.45	10.63	10.63	1.72%	9,273,912
Jun 30, 2026	10.00	10.51	9.94	10.45	10.45	3.98%	9,178,855
Jun 29, 2026	10.01	10.13	9.79	10.05	10.05	-0.59%	6,864,870
Jun 26, 2026	10.68	10.70	10.09	10.11	10.11	-3.53%	10,520,770
Jun 25, 2026	10.91	11.04	10.33	10.48	10.48	-2.42%	9,557,634
Jun 24, 2026	10.90	10.97	10.45	10.74	10.74	-1.56%	8,162,000
Jun 23, 2026	11.15	11.25	10.86	10.91	10.91	-1.27%	7,091,825
Jun 22, 2026	11.15	11.15	10.54	11.05	11.05	-0.99%	8,646,122
Jun 18, 2026	11.07	11.25	11.00	11.16	11.16	0.72%	6,542,131
Jun 17, 2026	11.09	11.20	10.89	11.08	11.08	-0.63%	7,010,134
Jun 16, 2026	11.08	11.28	11.01	11.15	11.15	0.09%	6,578,795
Jun 15, 2026	11.05	11.17	10.80	11.14	11.14	3.72%	8,851,438
Jun 12, 2026	10.97	11.12	10.74	10.74	10.74	-0.37%	7,332,150
Jun 11, 2026	10.90	11.05	10.65	10.78	10.78	-2.71%	5,796,140
Jun 10, 2026	11.37	11.44	10.86	11.08	11.08	-2.72%	6,637,200
Jun 9, 2026	11.45	11.45	11.13	11.39	11.39	1.52%	5,783,446
Jun 8, 2026	11.51	11.71	10.99	11.22	11.22	-4.51%	8,646,500
Jun 5, 2026	11.51	12.04	11.34	11.75	11.75	1.73%	8,291,900
Jun 4, 2026	11.72	11.83	11.47	11.55	11.55	-2.04%	6,099,200
Jun 3, 2026	12.03	12.24	11.69	11.79	11.79	-2.08%	7,111,162
Jun 2, 2026	12.32	12.32	11.94	12.04	12.04	-2.27%	6,105,140
Jun 1, 2026	12.21	12.49	12.08	12.32	12.32	0.33%	7,779,399
May 29, 2026	12.76	12.88	12.05	12.28	12.28	-4.17%	9,562,600
May 28, 2026	12.76	12.97	12.41	12.82	12.82	-0.31%	8,645,670
May 27, 2026	13.20	13.36	12.74	12.86	12.85	-3.53%	8,767,026
May 26, 2026	13.26	13.65	12.98	13.33	13.32	-0.15%	8,219,400
May 25, 2026	12.96	13.44	12.81	13.35	13.34	3.17%	8,736,559
May 22, 2026	12.79	13.05	12.55	12.94	12.93	1.89%	8,597,621
May 21, 2026	13.37	13.54	12.68	12.70	12.70	-4.87%	13,494,830
May 20, 2026	13.38	13.51	13.15	13.35	13.34	-0.82%	10,841,700
May 19, 2026	13.25	13.46	13.12	13.46	13.45	1.20%	8,326,100
May 18, 2026	13.21	13.42	13.08	13.30	13.29	0.08%	5,874,921
May 15, 2026	13.52	13.64	13.11	13.29	13.28	-1.70%	7,387,320
May 14, 2026	13.95	13.98	13.48	13.52	13.51	-2.59%	7,513,100
May 13, 2026	13.59	13.97	13.48	13.88	13.87	1.83%	7,819,525
May 12, 2026	13.67	13.82	13.50	13.63	13.62	-0.29%	8,633,234
May 11, 2026	13.74	13.81	13.54	13.67	13.66	0.29%	8,877,294
May 8, 2026	13.35	13.68	13.09	13.63	13.62	1.41%	9,958,327
May 7, 2026	13.25	13.49	13.09	13.44	13.43	2.05%	8,838,100
May 6, 2026	13.15	13.60	13.11	13.17	13.16	1.15%	12,279,400
Apr 30, 2026	12.97	13.12	12.82	13.02	13.01	0.15%	7,885,259
Apr 29, 2026	12.86	13.11	12.81	13.00	12.99	0.70%	7,598,099
Apr 28, 2026	13.09	13.30	12.81	12.91	12.90	-2.34%	10,439,480