SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	9.30	9.37	8.92	8.93	8.93	-4.18%	3,422,900
Jul 10, 2026	9.28	9.54	9.15	9.32	9.32	0.54%	4,027,020
Jul 9, 2026	9.36	9.36	9.03	9.27	9.27	-0.75%	3,491,740
Jul 8, 2026	9.41	9.45	9.24	9.34	9.34	-0.74%	3,413,300
Jul 7, 2026	9.56	9.60	9.22	9.41	9.41	-1.16%	3,780,400
Jul 6, 2026	9.85	9.95	9.52	9.52	9.52	-3.74%	3,370,800
Jul 3, 2026	9.66	9.97	9.55	9.89	9.89	2.70%	3,769,660
Jul 2, 2026	9.79	9.96	9.59	9.63	9.63	-1.53%	3,479,194
Jul 1, 2026	9.70	9.95	9.59	9.78	9.78	0.82%	3,800,400
Jun 30, 2026	9.50	9.82	9.39	9.70	9.70	1.46%	3,235,655
Jun 29, 2026	9.70	9.75	9.31	9.56	9.56	-1.54%	3,504,000
Jun 26, 2026	9.83	9.98	9.59	9.71	9.71	-1.22%	3,619,700
Jun 25, 2026	10.00	10.08	9.76	9.83	9.83	-2.09%	2,665,000
Jun 24, 2026	10.34	10.43	9.88	10.04	10.04	-3.00%	2,545,500
Jun 23, 2026	10.18	10.50	10.14	10.35	10.35	0.98%	2,395,000
Jun 22, 2026	10.06	10.27	9.78	10.25	10.25	1.49%	3,415,006
Jun 18, 2026	10.24	10.30	10.00	10.10	10.10	-1.75%	2,625,600
Jun 17, 2026	10.58	10.58	10.23	10.28	10.28	-1.63%	2,598,400
Jun 16, 2026	10.49	10.60	10.22	10.45	10.45	-0.10%	2,467,400
Jun 15, 2026	10.40	10.69	10.35	10.46	10.46	0.58%	2,971,600
Jun 12, 2026	10.48	10.56	10.13	10.40	10.40	1.07%	2,367,600
Jun 11, 2026	10.33	10.39	10.11	10.29	10.29	-0.77%	2,614,900
Jun 10, 2026	10.59	10.69	10.17	10.37	10.37	-2.45%	2,607,100
Jun 9, 2026	10.54	10.88	10.41	10.63	10.63	1.92%	3,019,100
Jun 8, 2026	10.48	10.80	10.25	10.43	10.43	-3.43%	2,915,700
Jun 5, 2026	10.65	10.95	10.35	10.80	10.80	1.98%	3,185,900
Jun 4, 2026	10.78	10.84	10.50	10.59	10.59	-2.04%	2,162,200
Jun 3, 2026	10.90	11.10	10.70	10.81	10.81	-0.28%	2,339,400
Jun 2, 2026	11.02	11.10	10.67	10.84	10.84	-1.45%	3,167,040
Jun 1, 2026	10.59	11.18	10.51	11.00	11.00	3.19%	3,309,200
May 29, 2026	11.08	11.19	10.58	10.66	10.66	-3.53%	3,829,100
May 28, 2026	11.13	11.39	10.81	11.05	11.05	-1.34%	4,250,500
May 27, 2026	11.61	11.78	11.10	11.20	11.20	-3.45%	3,995,260
May 26, 2026	11.92	11.98	11.42	11.60	11.60	-3.25%	3,782,400
May 25, 2026	12.26	12.43	11.84	11.99	11.99	-2.04%	3,065,894
May 22, 2026	12.00	12.40	11.73	12.24	12.24	3.03%	2,892,700
May 21, 2026	12.45	12.59	11.85	11.88	11.88	-3.88%	3,606,200
May 20, 2026	12.50	12.60	12.22	12.36	12.36	-1.67%	2,726,900
May 19, 2026	12.51	12.59	12.29	12.57	12.57	1.13%	2,949,676
May 18, 2026	12.60	12.71	12.48	12.69	12.43	1.04%	3,189,300
May 15, 2026	12.71	12.77	12.47	12.56	12.30	-0.79%	2,638,200
May 14, 2026	12.88	12.89	12.66	12.66	12.40	-1.48%	2,598,100
May 13, 2026	12.75	12.93	12.69	12.85	12.59	0.71%	2,635,800
May 12, 2026	12.85	13.00	12.67	12.76	12.50	-1.24%	2,933,000
May 11, 2026	12.85	12.96	12.78	12.92	12.66	0.54%	2,585,955
May 8, 2026	12.68	12.88	12.61	12.85	12.59	1.02%	2,970,400
May 7, 2026	12.67	12.84	12.63	12.72	12.46	0.55%	2,640,900
May 6, 2026	12.69	12.78	12.54	12.65	12.39	-	3,370,161
Apr 30, 2026	12.57	12.68	12.48	12.65	12.39	1.20%	2,401,400
Apr 29, 2026	12.20	12.58	12.16	12.50	12.24	2.46%	2,870,100