SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	12.98	13.38	12.03	12.14	12.14	-8.24%	18,710,555
Jul 10, 2026	12.70	13.50	12.60	13.23	13.23	1.85%	28,788,900
Jul 9, 2026	11.76	13.20	11.64	12.99	12.99	13.95%	32,627,800
Jul 8, 2026	11.54	12.26	11.36	11.40	11.40	-1.55%	16,448,430
Jul 7, 2026	12.25	12.49	11.46	11.58	11.58	-6.46%	14,644,400
Jul 6, 2026	13.13	13.13	12.32	12.38	12.38	-6.50%	18,419,270
Jul 3, 2026	13.42	13.46	12.83	13.24	13.24	-0.45%	25,479,500
Jul 2, 2026	13.97	14.06	13.21	13.30	13.30	-6.86%	33,040,500
Jul 1, 2026	13.09	15.10	12.88	14.28	14.28	9.76%	60,438,020
Jun 30, 2026	10.85	13.01	10.72	13.01	13.01	20.02%	23,901,880
Jun 29, 2026	10.31	11.05	10.05	10.84	10.84	4.84%	19,031,766
Jun 26, 2026	11.03	11.35	10.27	10.34	10.34	-4.70%	16,638,000
Jun 25, 2026	10.78	11.65	10.67	10.85	10.85	0.18%	16,275,602
Jun 24, 2026	11.43	11.48	10.58	10.83	10.83	-5.50%	10,692,300
Jun 23, 2026	10.86	11.57	10.80	11.46	11.46	4.37%	14,482,519
Jun 22, 2026	11.62	11.85	10.63	10.98	10.98	-5.75%	17,421,119
Jun 18, 2026	11.99	12.05	11.57	11.65	11.65	-3.32%	7,786,200
Jun 17, 2026	12.16	12.30	11.74	12.05	12.05	-0.74%	10,617,203
Jun 16, 2026	11.89	12.19	11.67	12.14	12.14	2.19%	7,500,501
Jun 15, 2026	11.44	11.95	11.44	11.88	11.88	3.85%	8,473,701
Jun 12, 2026	12.00	12.25	11.39	11.44	11.44	-2.72%	8,810,366
Jun 11, 2026	11.98	12.16	11.65	11.76	11.76	-2.89%	6,754,600
Jun 10, 2026	12.22	12.35	11.96	12.11	12.11	-2.02%	6,804,000
Jun 9, 2026	12.30	12.48	12.00	12.36	12.36	1.39%	7,594,300
Jun 8, 2026	11.95	12.74	11.62	12.19	12.19	-1.53%	10,111,600
Jun 5, 2026	12.44	12.83	12.25	12.38	12.38	-1.04%	9,506,100
Jun 4, 2026	12.83	13.08	12.28	12.51	12.51	-3.92%	10,184,220
Jun 3, 2026	12.49	13.30	12.30	13.02	13.02	3.99%	13,358,250
Jun 2, 2026	12.57	12.73	12.20	12.52	12.52	-0.40%	7,811,702
Jun 1, 2026	12.82	13.18	12.53	12.57	12.57	-2.33%	10,584,520
May 29, 2026	13.71	13.88	12.72	12.87	12.87	-5.65%	14,375,800
May 28, 2026	12.70	13.75	12.54	13.64	13.64	7.66%	13,472,750
May 27, 2026	13.06	13.12	12.57	12.67	12.67	-2.84%	7,763,600
May 26, 2026	13.20	13.26	12.55	13.04	13.04	-1.95%	12,555,600
May 25, 2026	13.70	13.98	13.13	13.30	13.30	-0.45%	12,496,900
May 22, 2026	13.20	13.52	13.00	13.36	13.36	0.98%	11,331,650
May 21, 2026	13.85	14.48	13.09	13.23	13.23	-4.20%	16,479,400
May 20, 2026	13.99	14.07	13.65	13.81	13.81	-1.22%	8,939,502
May 19, 2026	13.96	14.23	13.81	13.98	13.98	0.36%	8,851,700
May 18, 2026	14.24	14.35	13.68	13.93	13.93	-1.62%	13,667,700
May 15, 2026	14.41	14.60	13.88	14.16	14.16	-1.73%	15,629,900
May 14, 2026	14.75	14.96	14.20	14.41	14.41	-1.10%	14,446,500
May 13, 2026	14.51	14.90	14.48	14.57	14.57	-1.09%	14,947,000
May 12, 2026	14.50	15.11	14.37	14.73	14.73	0.82%	19,427,050
May 11, 2026	15.22	15.62	14.53	14.61	14.61	-4.01%	21,563,800
May 8, 2026	14.21	15.40	14.13	15.22	15.22	5.92%	21,909,450
May 7, 2026	13.68	14.65	13.55	14.37	14.37	7.16%	21,706,900
May 6, 2026	13.36	13.83	13.09	13.41	13.41	0.37%	15,489,000
Apr 30, 2026	12.86	13.44	12.85	13.36	13.36	3.97%	16,848,100
Apr 29, 2026	12.85	13.08	12.61	12.85	12.85	-0.85%	10,041,600