SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.00	13.37	12.70	13.00	13.00	-1.74%	22,874,223
Jul 8, 2026	13.51	14.40	13.13	13.23	13.23	-4.48%	30,655,946
Jul 7, 2026	13.36	14.19	13.29	13.85	13.85	3.28%	33,364,740
Jul 6, 2026	13.24	13.72	13.13	13.41	13.41	0.68%	12,252,573
Jul 3, 2026	13.23	13.48	12.96	13.32	13.32	0.76%	11,856,259
Jul 2, 2026	13.07	13.45	12.96	13.22	13.22	0.69%	13,366,500
Jul 1, 2026	12.40	13.13	12.24	13.13	13.13	5.89%	12,585,351
Jun 30, 2026	12.70	12.76	12.28	12.40	12.40	-3.43%	9,475,762
Jun 29, 2026	12.00	12.86	11.58	12.84	12.84	6.91%	13,505,360
Jun 26, 2026	12.50	12.54	12.01	12.01	12.01	-4.38%	7,075,224
Jun 25, 2026	12.62	12.74	12.06	12.56	12.56	-1.72%	9,370,186
Jun 24, 2026	12.91	13.26	12.66	12.78	12.78	-1.69%	9,557,997
Jun 23, 2026	12.90	13.33	12.80	13.00	13.00	0.78%	11,019,947
Jun 22, 2026	12.62	12.92	12.15	12.90	12.90	1.90%	8,668,843
Jun 18, 2026	12.57	13.03	12.57	12.66	12.66	0.08%	9,798,363
Jun 17, 2026	12.16	12.77	12.08	12.65	12.65	3.27%	10,673,800
Jun 16, 2026	12.45	12.45	12.08	12.25	12.25	-1.69%	6,298,359
Jun 15, 2026	12.51	12.65	12.33	12.46	12.46	-0.32%	5,880,075
Jun 12, 2026	12.02	12.72	11.84	12.50	12.50	4.43%	9,064,300
Jun 11, 2026	12.01	12.14	11.77	11.97	11.97	-1.07%	5,594,300
Jun 10, 2026	12.04	12.28	11.97	12.10	12.10	-0.66%	6,046,201
Jun 9, 2026	12.32	12.42	12.05	12.18	12.18	-1.06%	6,586,300
Jun 8, 2026	12.31	12.81	12.20	12.31	12.31	-2.76%	7,372,336
Jun 5, 2026	12.58	12.89	12.50	12.66	12.66	1.12%	6,013,900
Jun 4, 2026	12.94	12.95	12.42	12.52	12.52	-3.10%	7,277,640
Jun 3, 2026	13.16	13.18	12.85	12.92	12.92	-1.75%	5,286,489
Jun 2, 2026	13.35	13.46	13.08	13.15	13.15	-2.16%	5,909,178
Jun 1, 2026	13.14	13.47	13.08	13.44	13.44	2.28%	7,168,491
May 29, 2026	12.94	13.36	12.91	13.14	13.14	0.92%	8,385,702
May 28, 2026	13.31	13.31	12.77	13.02	13.02	-2.18%	8,934,311
May 27, 2026	13.67	13.68	13.09	13.31	13.31	-2.56%	9,029,042
May 26, 2026	13.99	14.03	13.55	13.66	13.66	-2.36%	7,181,396
May 25, 2026	14.50	14.50	13.90	13.99	13.99	-2.85%	7,684,409
May 22, 2026	14.67	14.76	14.20	14.40	14.40	-1.23%	8,774,400
May 21, 2026	15.15	15.62	14.49	14.58	14.58	-2.28%	11,185,730
May 20, 2026	15.00	15.07	14.77	14.92	14.92	-0.93%	5,307,800
May 19, 2026	15.32	15.65	14.96	15.06	15.06	-1.95%	9,218,514
May 18, 2026	15.80	15.81	15.14	15.36	15.36	-3.40%	9,759,100
May 15, 2026	15.46	16.19	15.45	15.90	15.90	3.25%	11,373,970
May 14, 2026	16.09	16.15	15.53	15.55	15.40	-3.36%	8,119,300
May 13, 2026	16.00	16.32	15.91	16.09	15.93	0.75%	9,244,871
May 12, 2026	16.25	16.30	15.89	15.97	15.82	-1.72%	8,439,800
May 11, 2026	16.20	16.31	16.06	16.25	16.09	0.25%	9,816,971
May 8, 2026	16.03	16.37	15.88	16.21	16.05	0.68%	9,382,693
May 7, 2026	15.81	16.18	15.80	16.10	15.94	1.07%	7,770,878
May 6, 2026	15.51	16.10	15.45	15.93	15.78	2.64%	11,344,290
Apr 30, 2026	15.61	15.74	15.38	15.52	15.37	-0.77%	8,307,503
Apr 29, 2026	15.63	15.90	15.51	15.64	15.49	-0.57%	9,013,900
Apr 28, 2026	15.87	16.07	15.65	15.73	15.58	-1.01%	8,425,300
Apr 27, 2026	15.60	16.00	15.50	15.89	15.74	1.47%	10,583,640