SHE:300234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	10.00	10.29	9.50	9.52	9.52	-5.27%	15,617,160
Jul 14, 2026	9.74	10.36	9.40	10.05	10.05	2.55%	19,076,100
Jul 13, 2026	9.92	10.15	9.62	9.80	9.80	-0.61%	18,636,989
Jul 10, 2026	9.85	10.10	9.73	9.86	9.86	0.10%	12,616,300
Jul 9, 2026	9.59	9.86	9.36	9.85	9.85	2.71%	14,060,981
Jul 8, 2026	9.96	10.24	9.51	9.59	9.59	-2.74%	14,232,199
Jul 7, 2026	10.48	10.50	9.73	9.86	9.86	-6.10%	23,313,776
Jul 6, 2026	11.24	11.39	10.40	10.50	10.50	-7.41%	25,347,800
Jul 3, 2026	11.76	11.87	11.13	11.34	11.34	-2.24%	15,592,551
Jul 2, 2026	11.60	12.20	11.50	11.60	11.60	-1.11%	21,341,894
Jul 1, 2026	11.79	12.03	11.52	11.73	11.73	0.09%	21,099,694
Jun 30, 2026	11.00	11.72	10.73	11.72	11.72	6.16%	21,829,615
Jun 29, 2026	11.12	11.98	10.69	11.04	11.04	-0.54%	29,211,325
Jun 26, 2026	11.37	11.49	11.00	11.10	11.10	-2.46%	19,413,300
Jun 25, 2026	11.23	11.58	10.88	11.38	11.38	0.53%	27,214,989
Jun 24, 2026	10.58	11.65	10.50	11.32	11.32	6.79%	34,102,618
Jun 23, 2026	10.84	11.18	10.56	10.60	10.60	-2.75%	21,419,164
Jun 22, 2026	11.21	11.21	10.55	10.90	10.90	-1.36%	28,241,533
Jun 18, 2026	11.22	11.61	10.95	11.05	11.05	-2.47%	31,712,737
Jun 17, 2026	11.28	11.44	11.08	11.33	11.33	-0.61%	24,947,100
Jun 16, 2026	10.97	11.66	10.80	11.40	11.40	2.89%	41,641,973
Jun 15, 2026	10.60	11.19	10.30	11.08	11.08	2.59%	46,748,777
Jun 12, 2026	9.61	10.92	9.61	10.80	10.80	9.76%	43,409,220
Jun 11, 2026	9.00	9.88	8.97	9.84	9.84	8.61%	39,525,830
Jun 10, 2026	9.26	9.43	8.83	9.06	9.06	-4.23%	24,978,560
Jun 9, 2026	9.30	9.59	9.02	9.46	9.46	1.07%	38,169,270
Jun 8, 2026	8.60	9.56	8.20	9.36	9.36	6.00%	44,562,580
Jun 5, 2026	8.68	8.92	8.26	8.83	8.83	3.76%	27,825,880
Jun 4, 2026	8.50	8.65	8.22	8.51	8.51	0.24%	19,742,410
Jun 3, 2026	8.69	8.75	8.40	8.49	8.49	-1.05%	21,270,630
Jun 2, 2026	8.45	8.75	8.13	8.58	8.58	1.90%	24,639,800
Jun 1, 2026	8.35	8.62	8.26	8.42	8.42	-0.36%	16,973,400
May 29, 2026	8.66	8.76	8.39	8.45	8.45	-2.54%	23,945,560
May 28, 2026	8.68	8.78	8.37	8.67	8.67	-0.57%	32,374,130
May 27, 2026	8.45	9.20	8.30	8.72	8.72	2.23%	52,630,330
May 26, 2026	7.44	8.62	7.36	8.53	8.53	14.65%	54,909,190
May 25, 2026	7.73	8.00	7.34	7.44	7.44	-1.98%	16,144,420
May 22, 2026	7.22	7.68	7.16	7.59	7.59	6.01%	20,615,800
May 21, 2026	7.62	7.66	7.12	7.16	7.16	-5.29%	19,396,940
May 20, 2026	7.62	7.74	7.40	7.56	7.56	-1.05%	18,301,930
May 19, 2026	7.65	7.75	7.56	7.64	7.64	-0.26%	11,738,210
May 18, 2026	7.69	7.90	7.49	7.66	7.66	0.13%	21,766,230
May 15, 2026	7.96	7.96	7.57	7.65	7.65	-2.42%	19,958,400
May 14, 2026	8.04	8.33	7.84	7.84	7.84	-1.38%	24,439,050
May 13, 2026	7.80	8.13	7.80	7.95	7.95	0.13%	31,081,720
May 12, 2026	7.61	8.48	7.55	7.94	7.94	2.98%	49,940,930
May 11, 2026	7.21	7.79	7.00	7.71	7.71	7.98%	36,193,780
May 8, 2026	6.72	7.36	6.69	7.14	7.14	5.31%	36,097,010
May 7, 2026	6.80	6.82	6.63	6.78	6.78	-0.59%	15,089,480
May 6, 2026	6.61	6.83	6.57	6.82	6.82	2.40%	21,481,940