SHE:300265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.49	16.77	15.24	15.83	15.83	1.67%	48,665,031
Jul 9, 2026	15.11	15.60	14.33	15.57	15.57	3.73%	37,600,066
Jul 8, 2026	15.51	15.61	14.96	15.01	15.01	-3.41%	22,860,196
Jul 7, 2026	16.10	16.29	15.29	15.54	15.54	-3.90%	27,016,314
Jul 6, 2026	17.75	17.76	16.00	16.17	16.17	-7.71%	39,007,021
Jul 3, 2026	17.68	18.09	17.40	17.52	17.52	1.10%	32,852,017
Jul 2, 2026	18.58	18.69	17.30	17.33	17.33	-9.12%	48,718,130
Jul 1, 2026	20.30	20.47	19.00	19.07	19.07	-7.79%	58,175,270
Jun 30, 2026	21.09	21.20	19.35	20.68	20.68	0.49%	46,708,393
Jun 29, 2026	22.16	22.88	20.20	20.58	20.58	-6.03%	51,851,309
Jun 26, 2026	23.39	23.50	21.28	21.90	21.90	-4.45%	48,612,740
Jun 25, 2026	24.30	24.50	22.52	22.92	22.92	-3.58%	52,569,496
Jun 24, 2026	23.51	24.72	23.30	23.79	23.77	-2.62%	53,102,083
Jun 23, 2026	24.61	25.99	24.12	24.43	24.41	-0.69%	68,564,910
Jun 22, 2026	24.28	25.56	23.73	24.60	24.58	2.54%	66,765,550
Jun 18, 2026	23.40	24.36	23.25	23.99	23.97	1.14%	60,101,840
Jun 17, 2026	22.64	24.09	22.51	23.72	23.70	3.00%	63,359,220
Jun 16, 2026	22.60	23.77	22.21	23.03	23.01	2.90%	58,893,820
Jun 15, 2026	20.90	22.41	20.71	22.38	22.36	8.85%	56,330,060
Jun 12, 2026	21.95	22.20	20.55	20.56	20.54	-4.73%	48,033,200
Jun 11, 2026	21.24	22.85	21.06	21.58	21.56	0.61%	43,127,540
Jun 10, 2026	22.99	23.52	21.04	21.45	21.43	-8.76%	58,275,350
Jun 9, 2026	23.40	24.22	22.15	23.51	23.49	3.66%	66,068,900
Jun 8, 2026	22.56	24.49	21.72	22.68	22.66	-5.74%	55,280,542
Jun 5, 2026	23.19	24.85	22.70	24.06	24.04	1.52%	80,424,630
Jun 4, 2026	22.65	24.58	22.58	23.70	23.68	0.72%	62,548,580
Jun 3, 2026	23.98	24.80	23.30	23.53	23.51	-2.04%	82,298,550
Jun 2, 2026	22.97	24.97	22.10	24.02	24.00	1.31%	87,062,970
Jun 1, 2026	22.52	23.99	21.60	23.71	23.69	4.54%	85,744,750
May 29, 2026	20.99	23.89	20.22	22.68	22.66	8.10%	93,013,150
May 28, 2026	20.02	21.06	20.02	20.98	20.96	2.59%	42,020,950
May 27, 2026	20.50	20.90	19.90	20.45	20.43	-0.20%	36,685,500
May 26, 2026	21.65	21.70	20.00	20.49	20.47	-5.49%	44,561,690
May 25, 2026	21.99	22.65	21.28	21.68	21.66	0.46%	47,670,270
May 22, 2026	21.06	21.75	20.91	21.58	21.56	2.03%	39,648,150
May 21, 2026	22.70	22.89	20.80	21.15	21.13	-8.44%	73,155,530
May 20, 2026	22.52	24.04	22.52	23.10	23.08	1.58%	84,192,660
May 19, 2026	22.80	23.03	22.11	22.74	22.72	-0.70%	50,668,080
May 18, 2026	22.66	24.03	22.62	22.90	22.88	-2.14%	51,620,150
May 15, 2026	23.82	24.26	23.17	23.40	23.38	-3.07%	59,793,660
May 14, 2026	25.39	25.65	24.10	24.14	24.12	-5.59%	95,684,970
May 13, 2026	23.55	26.71	23.55	25.57	25.55	10.12%	160,253,700
May 12, 2026	19.64	23.22	19.60	23.22	23.20	20.00%	100,100,400
May 11, 2026	19.94	20.35	19.15	19.35	19.33	-0.72%	60,565,460
May 8, 2026	18.91	19.60	18.78	19.49	19.47	0.52%	53,992,510
May 7, 2026	19.01	19.72	18.72	19.39	19.37	5.78%	63,716,070
May 6, 2026	17.69	18.56	17.66	18.33	18.31	6.51%	47,501,080
Apr 30, 2026	18.18	18.29	17.20	17.21	17.20	-5.07%	40,015,840
Apr 29, 2026	17.80	18.38	17.30	18.13	18.11	0.06%	31,404,910
Apr 28, 2026	18.74	18.98	18.01	18.12	18.10	-4.03%	35,006,940