SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.95	7.59	6.77	6.78	6.78	-3.83%	93,685,130
Jul 23, 2026	6.61	7.11	6.61	7.05	7.05	4.91%	38,518,990
Jul 22, 2026	6.67	6.77	6.50	6.72	6.72	0.45%	33,511,690
Jul 21, 2026	6.44	6.70	6.00	6.69	6.69	3.72%	47,881,660
Jul 20, 2026	6.65	6.92	6.35	6.45	6.45	-1.98%	41,984,622
Jul 17, 2026	6.94	7.07	6.47	6.58	6.58	-5.87%	37,308,290
Jul 16, 2026	6.87	7.14	6.81	6.99	6.99	0.72%	31,812,660
Jul 15, 2026	6.86	7.14	6.79	6.94	6.94	0.73%	31,454,250
Jul 14, 2026	6.77	6.90	6.57	6.89	6.89	2.07%	36,373,780
Jul 13, 2026	7.21	7.30	6.74	6.75	6.75	-7.15%	41,918,310
Jul 10, 2026	6.91	7.55	6.85	7.27	7.27	4.45%	56,283,583
Jul 9, 2026	6.92	7.10	6.72	6.96	6.96	1.02%	39,859,760
Jul 8, 2026	7.17	7.20	6.89	6.89	6.89	-3.09%	37,936,496
Jul 7, 2026	7.31	7.41	7.08	7.11	7.11	-3.92%	41,480,759
Jul 6, 2026	7.89	8.06	7.40	7.40	7.40	-4.88%	64,315,054
Jul 3, 2026	8.51	8.58	7.71	7.78	7.78	-9.74%	94,253,188
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