SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.35	8.75	8.35	8.54	-	0.59%	7,919,120
Jul 2, 2026	8.36	8.81	8.33	8.49	8.49	0.95%	14,416,020
Jul 1, 2026	8.09	8.47	7.84	8.41	8.41	4.99%	18,220,520
Jun 30, 2026	8.27	8.36	7.93	8.01	8.01	-3.96%	12,008,500
Jun 29, 2026	7.90	8.54	7.69	8.34	8.34	5.04%	19,365,600
Jun 26, 2026	8.35	8.38	7.91	7.94	7.94	-5.14%	11,620,395
Jun 25, 2026	8.68	8.68	8.26	8.37	8.37	-2.79%	11,380,500
Jun 24, 2026	8.95	9.04	8.57	8.61	8.61	-4.76%	11,628,600
Jun 23, 2026	8.82	9.22	8.79	9.04	9.04	1.92%	11,277,351
Jun 22, 2026	8.84	8.89	8.45	8.87	8.87	-0.11%	12,080,784
Jun 18, 2026	9.00	9.12	8.74	8.88	8.88	-1.33%	9,246,259
Jun 17, 2026	9.28	9.28	8.93	9.00	9.00	-3.02%	9,199,860
Jun 16, 2026	9.22	9.38	8.98	9.28	9.28	-0.11%	12,214,200
Jun 15, 2026	9.59	9.69	9.20	9.29	9.29	-1.48%	11,151,977
Jun 12, 2026	9.41	9.50	9.25	9.43	9.43	1.29%	9,411,649
Jun 11, 2026	9.62	9.65	9.21	9.31	9.31	-3.22%	9,849,940
Jun 10, 2026	10.09	10.09	9.37	9.62	9.62	-4.75%	15,325,300
Jun 9, 2026	9.48	10.17	9.21	10.10	10.10	10.99%	23,233,963
Jun 8, 2026	9.57	9.95	9.04	9.10	9.10	-6.09%	18,755,388
Jun 5, 2026	10.08	10.49	9.59	9.69	9.69	-	21,509,631
Jun 4, 2026	10.26	10.37	9.60	9.69	9.69	-6.38%	14,470,800
Jun 3, 2026	10.50	10.59	10.22	10.35	10.35	-1.43%	9,686,320
Jun 2, 2026	10.76	10.81	10.17	10.50	10.50	-2.33%	12,059,740
Jun 1, 2026	10.82	10.93	10.52	10.75	10.75	-1.19%	11,931,180
May 29, 2026	11.42	11.69	10.80	10.88	10.88	-4.81%	14,188,840
May 28, 2026	11.50	11.63	11.21	11.43	11.43	-0.52%	8,331,680
May 27, 2026	11.94	12.20	11.32	11.49	11.49	-3.20%	13,610,300
May 26, 2026	12.70	12.73	11.82	11.87	11.87	-6.76%	16,687,852
May 25, 2026	13.18	14.11	12.65	12.73	12.73	-2.75%	17,856,968
May 22, 2026	12.88	13.29	12.61	13.09	13.09	2.35%	9,715,340
May 21, 2026	13.18	13.74	12.77	12.79	12.79	-2.59%	15,952,400
May 20, 2026	13.91	13.91	13.06	13.13	13.13	-6.01%	13,780,923
May 19, 2026	14.11	14.40	13.59	13.97	13.97	-0.99%	12,177,260
May 18, 2026	14.35	14.53	13.83	14.11	14.11	-2.29%	12,267,687
May 15, 2026	14.28	14.50	14.04	14.44	14.44	0.28%	11,146,659
May 14, 2026	14.00	14.70	13.88	14.40	14.40	3.00%	16,256,759
May 13, 2026	14.36	14.43	13.90	13.98	13.98	-2.58%	13,058,832
May 12, 2026	15.19	15.19	14.26	14.35	14.35	-1.71%	12,995,680
May 11, 2026	14.26	15.20	14.25	14.60	14.60	4.51%	19,682,810
May 8, 2026	14.30	14.38	13.77	13.97	13.97	-1.96%	16,456,700
May 7, 2026	14.76	15.01	13.86	14.25	14.25	-2.93%	31,613,420
May 6, 2026	13.71	14.81	13.71	14.68	14.68	8.74%	29,979,810
Apr 30, 2026	12.86	13.64	12.77	13.50	13.50	5.39%	24,017,861
Apr 29, 2026	12.35	13.06	12.27	12.81	12.81	3.89%	23,030,827
Apr 28, 2026	11.89	12.50	11.40	12.33	12.33	2.32%	27,391,755
Apr 27, 2026	11.86	12.09	11.41	12.05	12.05	0.92%	16,270,500
Apr 24, 2026	11.82	12.09	11.73	11.94	11.94	0.51%	8,812,940
Apr 23, 2026	12.14	12.28	11.81	11.88	11.88	-2.30%	9,582,320
Apr 22, 2026	12.18	12.24	12.00	12.16	12.16	-0.90%	8,454,120
Apr 21, 2026	12.37	12.53	12.07	12.27	12.27	-1.37%	11,405,860