SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.56	10.08	9.50	9.89	9.89	8.68%	50,543,021
Jul 30, 2026	9.23	9.38	9.01	9.10	9.10	-2.57%	25,400,041
Jul 29, 2026	9.18	9.40	8.95	9.34	9.34	1.74%	23,126,100
Jul 28, 2026	9.30	9.44	9.13	9.18	9.18	-2.44%	19,049,700
Jul 27, 2026	9.01	9.42	9.01	9.41	9.41	3.98%	20,653,623
Jul 24, 2026	9.42	9.49	9.05	9.05	9.05	-5.24%	24,943,180
Jul 23, 2026	9.13	9.55	9.07	9.55	9.55	4.49%	30,184,700
Jul 22, 2026	9.36	9.50	9.06	9.14	9.14	-0.11%	33,532,970
Jul 21, 2026	8.96	9.17	8.19	9.15	9.15	2.35%	38,901,161
Jul 20, 2026	9.57	9.62	8.76	8.94	8.94	-5.30%	37,649,597
Jul 17, 2026	10.09	10.20	9.36	9.44	9.44	-6.90%	33,682,570
Jul 16, 2026	10.16	10.54	10.01	10.14	10.14	-1.74%	24,445,850
Jul 15, 2026	10.56	10.62	10.26	10.32	10.32	-1.53%	19,623,520
Jul 14, 2026	10.59	10.69	10.01	10.48	10.48	-1.96%	30,773,655
Jul 13, 2026	11.33	11.43	10.62	10.69	10.69	-6.47%	28,544,570
Jul 10, 2026	11.58	11.96	11.43	11.43	11.43	-1.47%	34,594,056
Jul 9, 2026	11.75	11.82	10.93	11.60	11.60	-1.94%	42,977,505
Jul 8, 2026	11.89	12.70	11.44	11.83	11.83	0.77%	55,677,960
Jul 7, 2026	12.25	12.50	11.69	11.74	11.74	-4.71%	31,931,147
Jul 6, 2026	13.37	13.37	12.27	12.32	12.32	-7.37%	41,730,816
Jul 3, 2026	12.71	13.68	12.53	13.30	13.30	4.64%	47,927,425
Jul 2, 2026	13.15	13.43	12.65	12.71	12.71	-4.51%	42,374,429
Jul 1, 2026	13.89	14.24	13.18	13.31	13.31	-3.90%	45,701,590
Jun 30, 2026	13.40	14.08	13.26	13.85	13.85	3.36%	41,913,814
Jun 29, 2026	13.36	13.66	12.80	13.40	13.40	1.44%	45,909,852
Jun 26, 2026	13.76	13.78	13.03	13.21	13.21	-4.41%	40,488,885
Jun 25, 2026	14.39	14.59	13.72	13.82	13.82	-3.69%	42,949,307
Jun 24, 2026	14.44	14.69	13.96	14.35	14.35	-1.58%	42,167,399
Jun 23, 2026	15.02	15.19	14.43	14.58	14.58	-4.14%	59,307,038
Jun 22, 2026	14.33	15.28	13.88	15.21	15.21	7.26%	83,567,563
Jun 18, 2026	14.08	14.85	13.94	14.18	14.18	0.42%	45,423,630
Jun 17, 2026	14.00	14.44	13.89	14.12	14.12	-0.98%	48,565,070
Jun 16, 2026	12.56	14.70	12.55	14.26	14.26	12.91%	92,884,960
Jun 15, 2026	11.99	12.88	11.88	12.63	12.63	7.22%	59,305,090
Jun 12, 2026	12.47	13.12	11.71	11.78	11.78	-3.36%	54,868,260
Jun 11, 2026	12.70	12.79	12.02	12.19	12.19	-5.28%	37,973,530
Jun 10, 2026	13.27	13.38	12.68	12.87	12.87	-4.88%	40,900,230
Jun 9, 2026	13.82	13.92	13.29	13.53	13.53	-1.10%	36,162,090
Jun 8, 2026	14.30	14.41	13.41	13.68	13.68	-7.51%	57,902,060
Jun 5, 2026	15.07	15.30	14.36	14.79	14.79	-1.86%	61,127,920
Jun 4, 2026	14.97	15.69	14.83	15.07	15.07	-0.26%	62,520,520
Jun 3, 2026	16.73	16.92	14.81	15.11	15.11	-7.98%	101,025,100
Jun 2, 2026	15.82	16.58	15.46	16.42	16.42	0.92%	68,269,030
Jun 1, 2026	17.08	17.66	16.19	16.27	16.27	-4.52%	104,824,800
May 29, 2026	16.82	17.33	16.52	17.04	17.04	2.04%	113,506,200
May 28, 2026	16.33	16.90	16.00	16.70	16.70	0.72%	77,548,720
May 27, 2026	16.28	17.32	16.10	16.58	16.58	0.06%	107,803,500
May 26, 2026	14.51	16.98	14.25	16.57	16.57	12.26%	146,465,650
May 25, 2026	14.18	14.90	13.87	14.76	14.76	4.38%	72,807,100
May 22, 2026	14.20	14.50	13.83	14.14	14.14	0.43%	50,076,210