SHE:300343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	5.70	5.79	5.53	5.74	5.74	-0.69%	33,865,580
Jul 8, 2026	6.05	6.07	5.74	5.78	5.78	-4.15%	35,688,034
Jul 7, 2026	6.27	6.32	5.95	6.03	6.03	-4.29%	43,226,000
Jul 6, 2026	6.62	6.69	6.26	6.30	6.30	-5.69%	53,552,620
Jul 3, 2026	6.96	7.30	6.61	6.68	6.68	-4.02%	88,373,151
Jul 2, 2026	6.75	7.43	6.75	6.96	6.96	2.35%	136,766,400
Jul 1, 2026	5.70	6.80	5.70	6.80	6.80	19.93%	92,793,580
Jun 30, 2026	5.76	5.84	5.63	5.67	5.67	-3.74%	30,589,695
Jun 29, 2026	5.32	6.15	5.32	5.89	5.89	11.55%	49,910,390
Jun 26, 2026	5.63	5.63	5.26	5.28	5.28	-7.04%	29,381,780
Jun 25, 2026	5.95	5.99	5.68	5.68	5.68	-5.80%	27,424,430
Jun 24, 2026	5.88	6.20	5.76	6.03	6.03	2.20%	31,132,430
Jun 23, 2026	6.05	6.11	5.88	5.90	5.90	-4.53%	27,687,600
Jun 22, 2026	5.80	6.21	5.61	6.18	6.18	4.22%	47,158,460
Jun 18, 2026	6.19	6.26	5.89	5.93	5.93	-5.87%	41,413,900
Jun 17, 2026	6.50	6.52	6.16	6.30	6.30	-4.26%	38,745,470
Jun 16, 2026	6.77	6.87	6.43	6.58	6.58	1.86%	69,288,700
Jun 12, 2026	6.50	6.54	6.37	6.46	6.46	-0.15%	11,790,964
Jun 11, 2026	6.36	6.55	6.29	6.47	6.47	-0.31%	13,220,180
Jun 10, 2026	6.20	6.62	6.06	6.49	6.49	4.17%	21,564,180
Jun 9, 2026	6.18	6.29	6.09	6.23	6.23	1.63%	11,150,221
Jun 8, 2026	6.25	6.42	6.00	6.13	6.13	-5.84%	20,324,045
Jun 5, 2026	6.45	6.57	6.39	6.51	6.51	-0.76%	14,076,580
Jun 4, 2026	6.64	6.67	6.41	6.56	6.56	-1.80%	16,568,730
Jun 3, 2026	6.95	6.95	6.64	6.68	6.68	-3.61%	21,001,900
Jun 2, 2026	6.96	6.97	6.82	6.93	6.93	-0.72%	15,661,285
Jun 1, 2026	6.67	6.99	6.65	6.98	6.98	3.41%	21,923,200
May 29, 2026	6.60	6.75	6.58	6.75	6.75	2.12%	17,469,200
May 28, 2026	6.43	6.61	6.43	6.61	6.61	2.48%	15,346,114
May 27, 2026	6.48	6.58	6.39	6.45	6.45	-1.83%	18,609,100
May 26, 2026	6.70	6.77	6.48	6.57	6.57	-3.10%	22,729,714
May 25, 2026	6.87	6.91	6.73	6.78	6.78	-1.74%	19,207,000
May 22, 2026	6.71	6.92	6.62	6.90	6.90	3.76%	22,997,229
May 21, 2026	6.93	6.97	6.63	6.65	6.65	-3.90%	28,417,513
May 20, 2026	7.00	7.00	6.84	6.92	6.92	-1.84%	22,457,930
May 19, 2026	7.05	7.08	6.87	7.05	7.05	0.71%	17,303,900
May 18, 2026	7.24	7.24	6.97	7.00	7.00	-3.98%	30,412,575
May 15, 2026	7.19	7.38	7.14	7.29	7.29	2.68%	32,127,061
May 14, 2026	7.35	7.44	7.10	7.10	7.10	-2.47%	24,523,960
May 13, 2026	7.10	7.36	7.07	7.28	7.28	2.54%	22,498,100
May 12, 2026	7.10	7.33	7.03	7.10	7.10	-0.98%	25,465,680
May 11, 2026	6.75	7.37	6.71	7.17	7.17	6.38%	39,097,410
May 8, 2026	6.70	6.75	6.65	6.74	6.74	0.75%	13,627,360
May 7, 2026	6.72	6.80	6.67	6.69	6.69	0.15%	15,448,890
May 6, 2026	6.57	6.72	6.57	6.68	6.68	1.83%	16,752,990
Apr 30, 2026	6.50	6.63	6.49	6.56	6.56	0.92%	8,998,600
Apr 29, 2026	6.39	6.55	6.35	6.50	6.50	1.40%	9,744,500
Apr 28, 2026	6.65	6.65	6.38	6.41	6.41	-3.46%	17,768,100
Apr 27, 2026	6.72	6.72	6.61	6.64	6.64	-1.19%	14,971,400
Apr 24, 2026	6.50	6.72	6.49	6.72	6.72	2.75%	18,002,660