SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.20	21.82	20.40	21.79	21.79	4.86%	24,316,450
Jul 8, 2026	21.85	21.90	20.68	20.78	20.78	-3.80%	18,288,610
Jul 7, 2026	22.58	23.00	21.30	21.60	21.60	-4.76%	20,559,180
Jul 6, 2026	24.50	24.87	22.53	22.68	22.68	-6.05%	29,425,120
Jul 3, 2026	24.33	25.55	24.00	24.14	24.14	-2.31%	28,580,655
Jul 2, 2026	25.25	26.04	24.50	24.71	24.71	-7.38%	30,441,880
Jul 1, 2026	29.41	29.57	26.16	26.68	26.68	-9.77%	45,286,267
Jun 30, 2026	28.60	29.94	26.25	29.57	29.57	1.41%	37,484,065
Jun 29, 2026	32.59	32.94	27.61	29.16	29.16	-11.61%	48,691,336
Jun 26, 2026	31.44	34.26	31.05	32.99	32.99	3.06%	49,992,776
Jun 25, 2026	30.17	32.32	29.59	32.01	32.01	5.30%	43,449,529
Jun 24, 2026	28.99	31.92	28.96	30.40	30.40	2.01%	39,516,723
Jun 23, 2026	32.10	32.30	28.74	29.80	29.80	-9.67%	39,553,228
Jun 22, 2026	29.86	33.55	29.40	32.99	32.99	10.48%	55,354,200
Jun 18, 2026	29.88	30.50	28.57	29.86	29.86	-6.39%	57,864,230
Jun 17, 2026	27.00	33.66	26.88	31.90	31.90	13.73%	68,351,270
Jun 16, 2026	26.83	29.29	26.70	28.05	28.05	2.90%	55,847,470
Jun 15, 2026	25.62	27.67	25.56	27.26	27.26	8.05%	50,344,883
Jun 12, 2026	26.00	27.20	25.10	25.23	25.23	-2.70%	49,869,515
Jun 11, 2026	23.88	26.29	23.80	25.93	25.93	6.05%	51,652,512
Jun 10, 2026	23.88	24.85	23.79	24.45	24.45	0.41%	35,612,938
Jun 9, 2026	23.29	24.56	22.90	24.35	24.35	9.78%	38,626,026
Jun 8, 2026	22.73	23.48	21.90	22.18	22.18	-7.85%	30,756,259
Jun 5, 2026	24.12	25.00	23.16	24.07	24.07	-2.23%	37,431,895
Jun 4, 2026	24.33	25.78	24.03	24.62	24.62	-1.40%	39,081,028
Jun 3, 2026	26.51	26.85	24.50	24.97	24.97	-6.06%	58,449,638
Jun 2, 2026	25.99	28.82	24.69	26.58	26.58	0.61%	64,788,444
Jun 1, 2026	24.60	27.68	24.13	26.42	26.42	7.79%	64,562,426
May 29, 2026	25.50	25.50	24.19	24.51	24.51	-4.82%	37,491,270
May 28, 2026	23.91	26.05	23.75	25.75	25.75	7.61%	53,055,945
May 27, 2026	24.28	25.21	23.39	23.93	23.93	-3.31%	33,230,075
May 26, 2026	24.11	24.81	22.97	24.75	24.75	3.47%	61,926,372
May 25, 2026	20.06	23.92	20.05	23.92	23.92	20.02%	44,930,771
May 22, 2026	18.79	20.25	18.60	19.93	19.93	7.21%	28,242,047
May 21, 2026	19.32	20.25	18.58	18.59	18.59	-3.83%	25,019,720
May 20, 2026	18.91	19.75	18.67	19.33	19.33	0.68%	16,522,550
May 19, 2026	19.41	19.41	18.28	19.20	19.20	-1.84%	20,053,027
May 18, 2026	19.53	20.05	19.24	19.56	19.56	-0.96%	14,046,600
May 15, 2026	20.72	21.43	19.52	19.75	19.75	-3.85%	22,288,319
May 14, 2026	21.48	21.54	20.44	20.89	20.54	-2.43%	22,117,300
May 13, 2026	21.44	21.91	20.88	21.41	21.05	-1.92%	24,341,320
May 12, 2026	21.75	22.12	20.90	21.83	21.46	0.88%	28,154,200
May 11, 2026	22.18	22.36	21.23	21.64	21.28	-0.82%	32,425,210
May 8, 2026	20.90	22.10	20.80	21.82	21.45	2.78%	32,849,860
May 7, 2026	20.78	21.38	20.50	21.23	20.87	1.29%	31,838,600
May 6, 2026	19.44	20.96	19.44	20.96	20.61	7.21%	35,898,150
Apr 30, 2026	20.01	20.12	18.79	19.55	19.22	-3.22%	28,210,800
Apr 29, 2026	19.50	20.40	19.44	20.20	19.86	3.75%	30,371,020
Apr 28, 2026	19.30	19.90	18.78	19.47	19.14	-0.10%	20,822,590
Apr 27, 2026	18.92	20.11	18.92	19.49	19.16	2.69%	22,502,990