SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.45	10.55	10.15	10.16	10.16	-4.42%	6,325,120
Jul 23, 2026	10.40	10.65	10.25	10.63	10.63	1.63%	7,710,320
Jul 22, 2026	10.47	10.88	10.36	10.46	10.46	-1.04%	8,960,021
Jul 21, 2026	10.32	10.63	9.96	10.57	10.57	3.93%	11,353,488
Jul 20, 2026	10.65	10.75	9.95	10.17	10.17	-1.07%	11,477,668
Jul 17, 2026	11.03	11.20	10.25	10.28	10.28	-7.22%	11,508,978
Jul 16, 2026	11.24	11.42	11.06	11.08	11.08	-2.29%	8,754,460
Jul 15, 2026	11.26	11.76	11.12	11.34	11.34	-1.13%	12,312,280
Jul 14, 2026	10.61	11.59	10.47	11.47	11.47	7.50%	16,161,556
Jul 13, 2026	11.35	11.35	10.59	10.67	10.67	-5.91%	10,586,580
Jul 10, 2026	11.48	11.77	11.25	11.34	11.34	-1.13%	9,684,172
Jul 9, 2026	11.67	11.76	11.13	11.47	11.47	-2.63%	12,213,291
Jul 8, 2026	12.00	12.28	11.70	11.78	11.78	-1.36%	7,878,982
Jul 7, 2026	12.24	12.49	11.89	11.94	11.94	-4.73%	11,747,791
Jul 6, 2026	13.07	13.55	12.46	12.54	12.54	-4.20%	17,085,739
Jul 3, 2026	12.62	13.28	12.54	13.09	13.09	4.69%	20,102,459
Jul 2, 2026	12.23	12.85	12.19	12.50	12.50	0.52%	17,161,959
Jul 1, 2026	12.15	12.92	12.14	12.44	12.44	6.68%	24,083,797
Jun 30, 2026	11.96	12.13	11.56	11.66	11.66	-1.63%	13,310,132
Jun 29, 2026	11.74	12.22	11.59	11.85	11.85	0.73%	15,277,117
Jun 26, 2026	11.90	12.05	11.58	11.76	11.76	-2.02%	11,795,713
Jun 25, 2026	12.14	12.26	11.88	12.01	12.01	-1.87%	11,922,192
Jun 24, 2026	11.56	12.31	11.41	12.24	12.24	5.55%	21,241,224
Jun 23, 2026	11.90	12.00	11.52	11.59	11.59	-3.39%	9,052,399
Jun 22, 2026	11.82	12.05	11.48	12.00	12.00	1.14%	12,967,037
Jun 18, 2026	12.04	12.12	11.74	11.86	11.86	-2.41%	10,969,657
Jun 17, 2026	12.25	12.43	12.09	12.16	12.16	-1.62%	8,810,199
Jun 16, 2026	12.40	12.75	12.19	12.36	12.36	1.05%	10,135,859
Jun 15, 2026	11.64	12.27	11.56	12.23	12.23	6.14%	15,979,473
Jun 12, 2026	11.75	11.89	11.48	11.52	11.52	-0.31%	8,967,419
Jun 11, 2026	11.58	11.67	11.21	11.56	11.56	-1.04%	10,122,856
Jun 10, 2026	11.91	12.01	11.56	11.68	11.68	-3.02%	10,990,419
Jun 9, 2026	11.84	12.54	11.84	12.04	12.04	2.87%	17,570,965
Jun 8, 2026	11.72	12.30	11.61	11.71	11.71	-3.36%	11,604,920
Jun 5, 2026	11.86	12.46	11.53	12.11	12.11	2.17%	13,994,475
Jun 4, 2026	11.59	12.06	11.59	11.86	11.86	1.16%	9,794,819
Jun 3, 2026	11.67	11.98	11.43	11.72	11.72	0.31%	10,990,139
Jun 2, 2026	12.18	12.18	11.53	11.69	11.69	-3.37%	10,650,079
Jun 1, 2026	12.03	12.29	11.86	12.09	12.09	0.65%	8,872,499
May 29, 2026	12.52	12.71	11.96	12.01	12.01	-4.38%	10,953,879
May 28, 2026	12.30	12.68	12.28	12.56	12.56	1.85%	9,117,779
May 27, 2026	12.78	12.92	12.29	12.34	12.34	-3.79%	12,309,499
May 26, 2026	12.76	13.11	12.64	12.82	12.82	-0.39%	8,884,177
May 25, 2026	13.04	13.18	12.74	12.87	12.87	-1.58%	8,069,179
May 22, 2026	12.76	13.19	12.61	13.08	13.08	2.58%	10,906,559
May 21, 2026	13.56	13.63	12.67	12.75	12.75	-5.71%	15,212,497
May 20, 2026	13.82	13.91	13.39	13.52	13.52	-3.07%	12,466,719
May 19, 2026	13.92	14.13	13.69	13.95	13.95	1.24%	10,224,759
May 18, 2026	13.57	14.03	13.52	13.78	13.78	0.63%	10,745,412
May 15, 2026	13.60	13.99	13.56	13.69	13.69	0.79%	11,871,019