SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.68	12.06	11.20	11.95	11.95	1.70%	7,443,900
Jul 9, 2026	11.93	12.05	11.33	11.75	11.75	-1.51%	5,903,800
Jul 8, 2026	11.87	12.05	11.54	11.93	11.93	0.42%	5,294,750
Jul 7, 2026	12.42	12.47	11.88	11.88	11.88	-4.35%	4,791,200
Jul 6, 2026	13.00	13.00	12.35	12.42	12.42	-4.46%	7,407,000
Jul 3, 2026	12.77	13.10	12.71	13.00	13.00	1.80%	11,147,500
Jul 2, 2026	12.75	12.99	12.52	12.77	12.77	0.16%	6,635,450
Jul 1, 2026	12.52	13.01	12.38	12.75	12.75	0.87%	9,058,575
Jun 30, 2026	12.64	12.89	12.46	12.64	12.64	0.88%	7,959,708
Jun 29, 2026	12.48	12.82	11.88	12.53	12.53	1.21%	7,279,858
Jun 26, 2026	12.93	13.07	12.38	12.38	12.38	-4.84%	7,024,008
Jun 25, 2026	13.31	13.48	12.56	13.01	13.01	-3.06%	10,878,740
Jun 24, 2026	13.80	13.83	13.21	13.42	13.42	-3.17%	9,548,450
Jun 23, 2026	13.56	14.10	13.50	13.86	13.86	1.69%	9,755,000
Jun 22, 2026	13.75	13.75	13.20	13.63	13.63	-1.09%	8,384,450
Jun 18, 2026	13.58	13.94	13.41	13.78	13.78	-0.29%	8,270,811
Jun 17, 2026	14.12	14.12	13.73	13.82	13.82	-2.68%	10,958,750
Jun 16, 2026	14.06	14.46	13.78	14.20	14.20	-0.07%	13,426,200
Jun 15, 2026	14.35	14.56	14.12	14.21	14.21	-1.04%	14,367,511
Jun 12, 2026	14.16	14.48	14.09	14.36	14.36	1.41%	13,993,200
Jun 11, 2026	14.13	14.18	13.61	14.16	14.16	-1.53%	13,958,000
Jun 10, 2026	13.70	14.68	13.69	14.38	14.38	3.08%	16,485,120
Jun 9, 2026	13.91	14.05	13.73	13.95	13.95	-1.48%	11,676,673
Jun 8, 2026	13.55	14.19	13.38	14.16	14.16	2.02%	17,693,425
Jun 5, 2026	13.74	14.12	13.60	13.88	13.88	0.43%	11,070,450
Jun 4, 2026	13.59	14.27	13.30	13.82	13.82	1.62%	10,075,530
Jun 3, 2026	13.53	13.60	13.15	13.60	13.60	0.29%	7,683,550
Jun 2, 2026	13.62	13.72	13.30	13.56	13.56	-0.66%	7,640,450
Jun 1, 2026	13.17	13.72	13.05	13.65	13.65	2.63%	10,432,060
May 29, 2026	13.70	13.91	12.90	13.30	13.30	-3.34%	12,487,850
May 28, 2026	13.21	13.96	13.19	13.76	13.76	4.24%	11,944,050
May 27, 2026	13.07	13.50	13.00	13.20	13.20	0.72%	6,737,800
May 26, 2026	13.20	13.30	12.75	13.13	13.11	-1.28%	5,648,652
May 25, 2026	13.14	13.37	12.70	13.30	13.27	1.45%	9,177,350
May 22, 2026	13.60	13.75	13.08	13.11	13.09	-3.10%	7,389,650
May 21, 2026	14.13	14.44	13.52	13.53	13.50	-4.45%	8,390,028
May 20, 2026	13.61	14.42	13.41	14.16	14.13	3.06%	11,817,520
May 19, 2026	13.73	13.98	13.57	13.74	13.71	0.22%	5,365,300
May 18, 2026	14.03	14.04	13.63	13.71	13.68	-1.86%	6,749,300
May 15, 2026	14.15	14.24	13.90	13.97	13.94	-0.71%	5,946,900
May 14, 2026	14.65	14.69	14.06	14.07	14.04	-4.80%	10,193,890
May 13, 2026	14.38	14.95	14.29	14.78	14.75	2.78%	17,861,910
May 12, 2026	14.21	14.67	13.89	14.38	14.35	0.91%	13,118,020
May 11, 2026	13.84	14.42	13.77	14.25	14.22	2.96%	15,030,700
May 8, 2026	13.73	14.00	13.43	13.84	13.81	0.44%	8,537,881
May 7, 2026	14.05	14.20	13.78	13.78	13.75	-2.13%	8,322,850
May 6, 2026	14.09	14.58	13.98	14.08	14.05	-0.07%	9,818,190
Apr 30, 2026	13.75	14.18	13.71	14.09	14.06	2.77%	8,402,978
Apr 29, 2026	13.70	13.90	13.63	13.71	13.68	-0.29%	6,125,700
Apr 28, 2026	13.97	13.99	13.48	13.75	13.72	-2.41%	7,541,000