SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.90	18.60	17.80	17.90	17.90	-0.39%	9,107,793
Jul 9, 2026	17.70	18.08	17.37	17.97	17.97	0.39%	7,446,900
Jul 8, 2026	18.00	18.79	16.96	17.90	17.90	-0.72%	11,001,400
Jul 7, 2026	17.90	18.09	17.45	18.03	18.03	0.22%	8,159,300
Jul 6, 2026	18.63	18.82	17.68	17.99	17.99	-3.49%	9,245,899
Jul 3, 2026	19.28	19.45	18.63	18.64	18.64	-4.16%	10,221,300
Jul 2, 2026	19.15	19.81	18.71	19.45	19.45	-1.07%	10,918,750
Jul 1, 2026	20.02	20.40	19.58	19.66	19.66	-3.39%	15,474,000
Jun 30, 2026	19.70	20.40	19.56	20.35	20.35	1.34%	21,518,163
Jun 29, 2026	19.27	20.33	18.60	20.08	20.08	4.58%	24,713,860
Jun 26, 2026	17.80	20.68	17.65	19.20	19.20	6.90%	24,106,730
Jun 25, 2026	19.01	19.22	17.92	17.96	17.96	-7.28%	13,940,000
Jun 24, 2026	18.52	19.38	18.43	19.37	19.37	3.36%	16,310,600
Jun 23, 2026	18.26	19.20	18.19	18.74	18.74	2.68%	14,165,766
Jun 22, 2026	17.95	18.50	17.47	18.25	18.25	2.53%	12,147,897
Jun 18, 2026	17.48	18.42	16.97	17.80	17.80	0.56%	12,063,080
Jun 17, 2026	17.70	17.75	17.32	17.70	17.70	-1.06%	6,164,700
Jun 16, 2026	17.77	18.00	17.50	17.89	17.89	0.45%	6,303,800
Jun 15, 2026	17.16	17.87	17.14	17.81	17.81	2.12%	7,232,067
Jun 12, 2026	18.02	18.60	17.39	17.44	17.44	-1.80%	9,949,200
Jun 11, 2026	17.51	18.02	17.50	17.76	17.76	0.06%	7,828,900
Jun 10, 2026	17.65	18.15	17.26	17.75	17.75	-0.17%	6,363,900
Jun 9, 2026	17.42	17.97	17.40	17.78	17.78	2.77%	6,588,900
Jun 8, 2026	17.70	18.03	17.01	17.30	17.30	-3.94%	7,536,233
Jun 5, 2026	17.46	18.30	16.95	18.01	18.01	2.45%	10,254,330
Jun 4, 2026	17.01	17.91	17.01	17.58	17.58	2.09%	8,116,900
Jun 3, 2026	17.29	17.77	17.03	17.22	17.22	-0.46%	4,899,700
Jun 2, 2026	17.57	17.72	17.04	17.30	17.30	-0.92%	4,286,700
Jun 1, 2026	17.30	17.92	17.06	17.46	17.46	0.29%	4,893,600
May 29, 2026	18.71	18.87	17.23	17.41	17.41	-7.34%	9,601,800
May 28, 2026	18.40	18.95	18.28	18.79	18.79	2.12%	7,899,000
May 27, 2026	19.21	19.43	18.25	18.40	18.40	-5.01%	9,971,227
May 26, 2026	20.00	20.16	19.08	19.37	19.37	-4.86%	11,780,900
May 25, 2026	19.55	20.59	19.29	20.36	20.36	3.51%	14,502,560
May 22, 2026	19.74	20.21	19.61	19.67	19.67	-0.91%	11,945,880
May 21, 2026	20.88	21.01	19.72	19.85	19.85	-6.46%	19,024,810
May 20, 2026	20.32	21.40	19.93	21.22	21.22	4.02%	24,392,440
May 19, 2026	19.93	20.44	19.78	20.40	20.40	1.24%	11,487,700
May 18, 2026	19.94	20.37	19.55	20.15	20.15	0.15%	12,186,600
May 15, 2026	19.48	20.48	19.45	20.12	20.12	1.93%	14,703,730
May 14, 2026	19.52	20.33	19.27	19.74	19.74	1.18%	14,474,030
May 13, 2026	19.13	19.67	19.13	19.51	19.51	0.05%	7,273,345
May 12, 2026	19.51	19.97	19.31	19.50	19.50	-0.76%	8,807,445
May 11, 2026	19.29	19.76	19.16	19.65	19.65	2.77%	10,081,600
May 8, 2026	19.19	19.23	18.97	19.12	19.12	-1.24%	6,799,745
May 7, 2026	19.00	19.44	18.75	19.36	19.36	2.11%	9,438,100
May 6, 2026	18.80	19.20	18.59	18.96	18.96	1.83%	9,356,500
Apr 30, 2026	18.21	18.85	18.21	18.62	18.62	2.25%	8,824,100
Apr 29, 2026	18.89	18.89	18.05	18.21	18.21	-1.57%	7,647,408
Apr 28, 2026	18.35	19.25	18.22	18.50	18.50	3.99%	13,493,770