SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.00	8.58	7.71	7.81	-	-9.40%	85,917,604
Jul 2, 2026	8.18	9.34	8.12	8.62	8.62	4.48%	105,157,612
Jul 1, 2026	7.88	8.50	7.88	8.25	8.25	5.63%	55,917,640
Jun 30, 2026	7.68	7.92	7.64	7.81	7.81	1.17%	25,112,318
Jun 29, 2026	7.75	7.86	7.53	7.72	7.72	-0.39%	33,981,870
Jun 26, 2026	8.00	8.10	7.72	7.75	7.75	-3.37%	36,908,194
Jun 25, 2026	8.16	8.69	8.01	8.02	8.02	-1.96%	45,208,741
Jun 24, 2026	8.49	8.60	8.04	8.18	8.18	-4.22%	42,702,390
Jun 23, 2026	8.34	8.95	8.34	8.54	8.54	0.95%	50,374,740
Jun 22, 2026	8.42	8.49	8.10	8.46	8.46	1.08%	41,798,563
Jun 18, 2026	8.69	8.73	8.35	8.37	8.37	-2.45%	34,524,106
Jun 17, 2026	8.86	8.90	8.56	8.58	8.58	-3.49%	34,053,539
Jun 16, 2026	8.92	9.00	8.67	8.89	8.89	-0.11%	35,958,849
Jun 15, 2026	8.84	9.08	8.77	8.90	8.90	0.91%	37,752,960
Jun 12, 2026	8.67	8.99	8.54	8.82	8.82	3.76%	47,278,230
Jun 11, 2026	8.68	8.76	8.42	8.50	8.50	-2.63%	37,633,730
Jun 10, 2026	8.80	9.26	8.62	8.73	8.73	-1.13%	49,739,170
Jun 9, 2026	9.01	9.06	8.69	8.83	8.83	-0.45%	32,952,340
Jun 8, 2026	9.08	9.38	8.71	8.87	8.87	-4.00%	40,944,570
Jun 5, 2026	9.27	9.43	9.06	9.24	9.24	0.87%	37,492,390
Jun 4, 2026	9.39	9.50	9.06	9.16	9.16	-2.14%	32,939,310
Jun 3, 2026	9.58	9.75	9.28	9.36	9.36	-1.99%	40,043,160
Jun 2, 2026	9.71	9.73	9.10	9.55	9.55	-1.75%	46,613,150
Jun 1, 2026	9.67	9.89	9.51	9.72	9.72	2.32%	35,359,400
May 29, 2026	9.90	9.90	9.45	9.50	9.50	-3.85%	38,872,150
May 28, 2026	9.75	9.94	9.66	9.88	9.88	2.38%	42,256,550
May 27, 2026	9.96	10.03	9.51	9.65	9.65	-3.69%	53,835,840
May 26, 2026	10.40	10.63	9.85	10.02	10.02	-4.93%	58,195,680
May 25, 2026	11.07	11.08	10.44	10.54	10.54	-4.96%	54,832,320
May 22, 2026	11.29	11.35	11.01	11.09	11.09	-1.25%	37,605,330
May 21, 2026	11.84	11.93	11.19	11.23	11.23	-5.71%	44,762,700
May 20, 2026	11.87	12.04	11.53	11.91	11.91	0.08%	47,097,780
May 19, 2026	11.80	11.99	11.65	11.90	11.90	0.42%	35,875,660
May 18, 2026	12.13	12.34	11.85	11.85	11.85	-2.55%	49,765,020
May 15, 2026	12.55	12.79	12.03	12.16	12.16	-4.70%	73,192,400
May 14, 2026	13.80	14.08	12.70	12.76	12.76	-8.40%	107,675,800
May 13, 2026	13.30	14.14	13.10	13.93	13.93	3.72%	116,373,200
May 12, 2026	13.31	13.75	13.12	13.43	13.43	-0.30%	92,765,070
May 11, 2026	13.30	13.71	13.00	13.47	13.47	1.74%	105,098,100
May 8, 2026	13.00	13.34	12.95	13.24	13.24	0.84%	78,821,640
May 7, 2026	12.78	13.29	12.65	13.13	13.13	3.06%	80,103,620
May 6, 2026	12.43	12.90	12.43	12.74	12.74	1.51%	57,361,230
Apr 30, 2026	12.50	12.65	12.39	12.55	12.55	1.13%	43,321,900
Apr 29, 2026	12.33	12.70	12.30	12.41	12.41	-2.36%	50,335,970
Apr 28, 2026	12.30	13.00	12.07	12.71	12.71	0.71%	80,358,990
Apr 27, 2026	12.20	12.77	11.95	12.62	12.62	1.77%	49,269,110
Apr 24, 2026	12.38	12.78	12.36	12.40	12.40	0.57%	41,683,530
Apr 23, 2026	12.73	12.82	12.30	12.33	12.33	-4.05%	54,784,440
Apr 22, 2026	12.68	13.00	12.65	12.85	12.85	0.39%	46,923,440
Apr 21, 2026	13.00	13.01	12.76	12.80	12.80	-3.25%	63,708,160