SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.66	13.90	12.96	12.99	12.99	-5.32%	24,569,736
Jul 10, 2026	13.30	14.37	13.06	13.72	13.72	2.24%	39,562,581
Jul 9, 2026	13.01	13.67	12.90	13.42	13.42	2.05%	24,472,310
Jul 8, 2026	12.80	13.30	12.75	13.15	13.15	2.57%	20,722,166
Jul 7, 2026	13.20	13.38	12.74	12.82	12.82	-2.95%	17,457,350
Jul 6, 2026	13.44	13.68	13.21	13.21	13.21	-2.80%	16,475,448
Jul 3, 2026	13.74	13.94	13.46	13.59	13.59	-1.52%	21,848,226
Jul 2, 2026	14.37	14.51	13.72	13.80	13.80	-2.06%	27,690,190
Jul 1, 2026	13.83	14.34	13.68	14.09	14.09	1.95%	22,078,807
Jun 30, 2026	13.50	13.95	13.37	13.82	13.82	2.60%	17,698,755
Jun 29, 2026	13.70	14.08	13.31	13.47	13.47	-1.39%	19,788,094
Jun 26, 2026	14.40	14.40	13.62	13.66	13.66	-5.79%	25,828,138
Jun 25, 2026	15.13	15.20	14.47	14.50	14.50	-4.54%	29,090,247
Jun 24, 2026	15.73	15.73	15.06	15.19	15.19	-2.88%	19,225,426
Jun 23, 2026	16.00	16.37	15.55	15.64	15.64	-3.69%	22,361,833
Jun 22, 2026	15.48	16.25	15.24	16.24	16.24	3.84%	31,962,377
Jun 18, 2026	15.31	15.98	15.04	15.64	15.64	2.22%	24,965,840
Jun 17, 2026	15.51	15.60	15.17	15.30	15.30	-2.17%	15,955,730
Jun 16, 2026	15.45	15.67	15.26	15.64	15.64	0.19%	17,570,660
Jun 15, 2026	15.39	15.75	15.32	15.61	15.61	3.04%	18,768,702
Jun 12, 2026	15.40	15.55	15.07	15.15	15.15	0.40%	17,823,707
Jun 11, 2026	15.78	15.95	14.91	15.09	15.09	-5.51%	22,444,207
Jun 10, 2026	16.45	16.72	15.80	15.97	15.97	-4.94%	22,865,839
Jun 9, 2026	15.90	16.99	15.51	16.80	16.80	7.21%	35,389,703
Jun 8, 2026	15.55	16.03	15.40	15.67	15.67	-1.88%	18,485,339
Jun 5, 2026	15.85	16.28	15.61	15.97	15.97	0.06%	17,765,438
Jun 4, 2026	16.35	16.35	15.76	15.96	15.96	-3.16%	22,756,766
Jun 3, 2026	16.84	17.02	16.41	16.48	16.48	-2.54%	19,830,079
Jun 2, 2026	17.33	17.50	16.63	16.91	16.91	-2.65%	21,615,595
Jun 1, 2026	16.65	17.96	16.60	17.37	17.37	4.83%	32,623,500
May 29, 2026	17.18	17.50	16.51	16.57	16.57	-2.76%	22,983,417
May 28, 2026	17.39	17.39	16.50	17.04	17.04	-1.67%	27,411,986
May 27, 2026	17.96	18.15	17.31	17.33	17.33	-3.56%	20,402,918
May 26, 2026	18.21	18.21	17.67	17.97	17.97	-2.65%	23,196,930
May 25, 2026	18.54	19.15	18.24	18.46	18.46	0.49%	22,533,680
May 22, 2026	18.33	18.50	17.88	18.37	18.37	0.66%	23,467,138
May 21, 2026	19.12	19.40	18.15	18.25	18.25	-3.59%	30,088,946
May 20, 2026	19.46	19.78	18.85	18.93	18.93	-3.32%	28,938,615
May 19, 2026	19.01	19.75	18.92	19.58	19.58	2.51%	33,772,075
May 18, 2026	18.55	19.27	18.53	19.10	19.10	2.19%	25,584,056
May 15, 2026	18.60	19.32	18.57	18.69	18.69	0.65%	29,100,680
May 14, 2026	19.60	19.93	18.50	18.57	18.57	-4.03%	28,656,720
May 13, 2026	18.99	19.41	18.72	19.35	19.35	1.20%	22,033,720
May 12, 2026	19.51	19.60	19.04	19.12	19.12	-2.70%	24,965,840
May 11, 2026	19.63	20.02	19.41	19.65	19.65	0.82%	30,998,370
May 8, 2026	19.91	20.15	19.44	19.49	19.49	-0.15%	41,106,030
May 7, 2026	18.73	19.59	18.67	19.52	19.52	4.27%	38,418,890
May 6, 2026	18.09	19.00	18.05	18.72	18.72	4.76%	34,806,680
Apr 30, 2026	17.91	18.07	17.76	17.87	17.87	-0.45%	14,306,090
Apr 29, 2026	17.54	18.17	17.50	17.95	17.95	2.40%	19,728,060