SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.71	12.71	11.51	11.70	-	0.86%	11,140,788
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
May 21, 2026	14.79	15.02	14.05	14.08	14.08	-6.51%	81,570,350
May 20, 2026	14.21	15.85	14.20	15.06	15.06	7.26%	129,645,586
May 19, 2026	13.63	14.32	13.40	14.04	14.04	2.41%	78,149,770
May 18, 2026	12.76	13.78	12.76	13.71	13.71	6.44%	92,005,070
May 15, 2026	12.62	13.15	12.40	12.88	12.88	2.79%	44,123,000
May 14, 2026	12.95	13.05	12.52	12.53	12.53	-3.24%	32,702,200
May 13, 2026	12.45	13.05	12.45	12.95	12.95	2.86%	50,146,030
May 12, 2026	12.96	13.08	12.48	12.59	12.59	-3.15%	43,958,160
May 11, 2026	12.52	13.05	12.42	13.00	13.00	4.92%	47,187,940
May 8, 2026	12.67	12.67	12.37	12.39	12.39	-3.13%	33,413,520
May 7, 2026	12.41	12.89	12.28	12.79	12.79	3.31%	55,869,460
May 6, 2026	11.29	12.78	11.29	12.38	12.38	10.54%	59,155,070
Apr 30, 2026	11.15	11.25	11.10	11.20	11.20	0.63%	10,648,390
Apr 29, 2026	10.88	11.20	10.88	11.13	11.13	1.18%	10,924,390
Apr 28, 2026	11.20	11.20	10.92	11.00	11.00	-2.05%	11,132,590