SHE:300241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.95	6.13	5.92	5.96	5.96	-1.32%	36,910,953
Jul 9, 2026	6.32	6.43	5.61	6.04	6.04	-5.92%	63,385,936
Jul 8, 2026	6.40	6.52	6.32	6.42	6.42	1.10%	31,910,300
Jul 7, 2026	6.30	6.41	6.25	6.35	6.35	-0.16%	27,354,350
Jul 6, 2026	6.57	6.61	6.27	6.36	6.36	-3.49%	37,836,640
Jul 3, 2026	6.80	6.86	6.50	6.59	6.59	-3.51%	47,068,843
Jul 2, 2026	7.00	7.11	6.70	6.83	6.83	-4.61%	52,787,602
Jul 1, 2026	7.18	7.29	7.09	7.16	7.16	-1.10%	68,929,446
Jun 30, 2026	6.56	7.25	6.53	7.24	7.24	9.20%	77,700,932
Jun 29, 2026	6.95	7.12	6.39	6.66	6.63	-4.58%	59,373,800
Jun 26, 2026	6.75	7.19	6.60	6.98	6.95	2.50%	76,539,613
Jun 25, 2026	6.48	6.83	6.37	6.81	6.78	4.61%	56,906,400
Jun 24, 2026	6.50	6.58	6.25	6.51	6.48	-0.91%	36,128,900
Jun 23, 2026	6.53	6.75	6.47	6.57	6.54	-0.45%	37,446,202
Jun 22, 2026	6.76	6.85	6.34	6.60	6.57	-2.22%	47,420,494
Jun 18, 2026	6.93	6.97	6.71	6.75	6.72	-3.98%	46,295,300
Jun 17, 2026	6.62	7.18	6.60	7.03	7.00	4.93%	65,118,560
Jun 16, 2026	6.45	6.82	6.33	6.70	6.67	3.40%	59,631,200
Jun 15, 2026	6.20	6.50	6.20	6.48	6.45	4.85%	55,263,730
Jun 12, 2026	6.72	6.77	6.16	6.18	6.15	-6.22%	81,034,960
Jun 11, 2026	6.90	6.98	6.53	6.59	6.56	-7.57%	68,548,900
Jun 10, 2026	7.79	7.79	7.10	7.13	7.10	-10.20%	80,703,230
Jun 9, 2026	8.03	8.10	7.66	7.94	7.90	-1.73%	81,712,366
Jun 8, 2026	7.57	8.22	7.52	8.08	8.04	2.02%	95,434,654
Jun 5, 2026	8.02	8.60	7.85	7.92	7.88	-3.18%	125,778,300
Jun 4, 2026	7.75	8.18	7.65	8.18	8.14	2.76%	95,665,240
Jun 3, 2026	7.42	8.12	7.36	7.96	7.92	6.28%	123,562,800
Jun 2, 2026	7.43	7.56	7.27	7.49	7.46	0.81%	62,449,540
Jun 1, 2026	7.80	7.84	7.41	7.43	7.40	-4.74%	86,752,920
May 29, 2026	7.60	7.90	7.26	7.80	7.76	1.69%	129,928,800
May 28, 2026	7.46	7.67	7.35	7.67	7.64	1.05%	86,600,150
May 27, 2026	7.52	7.71	7.38	7.59	7.56	0.53%	96,956,860
May 26, 2026	7.12	7.55	7.10	7.55	7.52	4.43%	100,791,000
May 25, 2026	7.07	7.24	6.96	7.23	7.20	3.29%	59,430,920
May 22, 2026	6.93	7.05	6.65	7.00	6.97	1.74%	62,500,120
May 21, 2026	7.50	7.68	6.87	6.88	6.85	-3.64%	82,417,590
May 20, 2026	7.03	7.16	6.83	7.14	7.11	0.85%	39,188,400
May 19, 2026	6.93	7.09	6.76	7.08	7.05	1.29%	39,525,280
May 18, 2026	6.96	7.03	6.83	6.99	6.96	0.29%	26,922,720
May 15, 2026	7.10	7.22	6.87	6.97	6.94	-2.65%	46,998,450
May 14, 2026	7.20	7.32	7.15	7.16	7.13	-0.69%	52,608,500
May 13, 2026	7.21	7.26	7.13	7.21	7.18	-0.96%	46,004,150
May 12, 2026	7.20	7.35	7.15	7.28	7.25	0.83%	48,846,410
May 11, 2026	7.24	7.31	7.15	7.22	7.19	0.56%	50,733,610
May 8, 2026	7.10	7.19	7.03	7.18	7.15	0.28%	38,641,400
May 7, 2026	6.99	7.17	6.97	7.16	7.13	2.43%	43,237,500
May 6, 2026	6.88	7.07	6.88	6.99	6.96	2.49%	47,287,810
Apr 30, 2026	6.88	6.93	6.76	6.82	6.79	-1.02%	29,292,500
Apr 29, 2026	6.64	6.93	6.60	6.89	6.86	5.19%	47,898,110
Apr 28, 2026	6.72	6.77	6.51	6.55	6.52	-3.68%	31,854,100