SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.69	14.39	13.60	13.91	13.91	1.02%	23,053,040
Jul 9, 2026	13.95	14.00	13.40	13.77	13.77	-0.51%	18,155,593
Jul 8, 2026	14.74	14.78	13.81	13.84	13.84	-6.17%	24,018,049
Jul 7, 2026	14.73	14.96	14.23	14.75	14.75	0.41%	22,901,200
Jul 6, 2026	14.85	15.98	14.65	14.69	14.69	-0.81%	32,287,047
Jul 3, 2026	14.87	15.02	14.53	14.81	14.81	0.75%	22,488,260
Jul 2, 2026	15.19	15.38	14.63	14.70	14.70	-5.16%	29,349,686
Jul 1, 2026	15.06	15.96	15.06	15.50	15.50	3.18%	36,513,902
Jun 30, 2026	14.70	15.10	14.49	15.04	15.02	2.24%	25,306,403
Jun 29, 2026	14.73	14.90	14.15	14.71	14.69	-1.28%	32,764,792
Jun 26, 2026	14.81	15.65	14.70	14.90	14.88	-0.53%	37,781,241
Jun 25, 2026	14.69	15.57	14.67	14.98	14.96	1.63%	36,206,226
Jun 24, 2026	14.71	14.98	14.49	14.74	14.72	-1.14%	17,774,523
Jun 23, 2026	14.94	15.35	14.69	14.91	14.89	0.34%	29,380,894
Jun 22, 2026	14.70	14.88	14.35	14.86	14.84	1.09%	24,274,097
Jun 18, 2026	14.71	15.13	14.60	14.70	14.68	-0.14%	25,047,130
Jun 17, 2026	14.86	15.01	14.48	14.72	14.70	-1.34%	30,466,750
Jun 16, 2026	14.22	14.97	13.96	14.92	14.90	5.00%	49,307,180
Jun 15, 2026	13.65	14.56	13.64	14.21	14.19	5.65%	32,200,530
Jun 12, 2026	13.46	13.65	13.20	13.45	13.43	1.89%	25,832,450
Jun 11, 2026	13.38	13.56	13.10	13.20	13.18	-2.44%	26,420,850
Jun 10, 2026	14.41	14.50	13.38	13.53	13.51	-7.58%	44,673,490
Jun 9, 2026	14.60	14.71	14.22	14.64	14.62	1.53%	18,784,302
Jun 8, 2026	14.58	15.06	14.20	14.42	14.40	-4.31%	25,764,401
Jun 5, 2026	15.49	16.06	15.01	15.07	15.05	-2.90%	28,541,300
Jun 4, 2026	15.10	15.90	14.97	15.52	15.50	2.24%	31,400,420
Jun 3, 2026	15.53	15.56	14.99	15.18	15.16	-2.19%	18,112,470
Jun 2, 2026	15.48	15.77	14.80	15.52	15.50	-0.70%	28,708,220
Jun 1, 2026	15.41	16.16	15.36	15.63	15.61	1.49%	23,419,580
May 29, 2026	16.46	16.54	15.27	15.40	15.38	-6.44%	33,898,300
May 28, 2026	16.50	16.80	16.06	16.46	16.44	0.37%	32,566,310
May 27, 2026	15.92	17.35	15.86	16.40	16.38	3.14%	49,297,830
May 26, 2026	16.19	16.27	15.61	15.90	15.88	-1.73%	21,584,880
May 25, 2026	15.91	16.45	15.55	16.18	16.16	2.15%	29,681,520
May 22, 2026	15.86	16.02	15.61	15.84	15.82	1.02%	16,867,790
May 21, 2026	16.51	16.78	15.67	15.68	15.66	-4.91%	22,885,010
May 20, 2026	16.46	16.66	16.05	16.49	16.47	-1.14%	24,636,300
May 19, 2026	16.28	16.78	15.81	16.68	16.66	2.33%	35,913,670
May 18, 2026	16.88	16.89	16.08	16.30	16.28	-3.55%	40,002,800
May 15, 2026	17.28	17.45	16.74	16.90	16.88	-1.69%	21,378,250
May 14, 2026	18.41	18.49	17.19	17.19	17.17	-6.17%	33,450,840
May 13, 2026	17.60	18.78	17.51	18.32	18.30	4.09%	37,457,070
May 12, 2026	18.10	18.10	17.38	17.60	17.58	-2.76%	29,224,560
May 11, 2026	18.83	19.12	18.00	18.10	18.08	-3.47%	40,294,290
May 8, 2026	18.75	19.28	18.32	18.75	18.73	-1.21%	28,373,050
May 7, 2026	18.37	19.14	18.18	18.98	18.96	3.72%	32,018,760
May 6, 2026	18.01	18.54	17.96	18.30	18.28	1.84%	33,821,480
Apr 30, 2026	17.98	18.49	17.95	17.97	17.95	-0.33%	24,668,220
Apr 29, 2026	17.71	18.13	17.71	18.03	18.01	0.39%	20,080,140
Apr 28, 2026	18.43	18.52	17.86	17.96	17.94	-3.08%	28,447,330