SHE:300374 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	9.97	10.03	9.62	9.85	9.85	-1.40%	4,201,360
Jul 8, 2026	10.05	10.10	9.80	9.99	9.99	0.50%	3,129,200
Jul 7, 2026	10.12	10.16	9.88	9.94	9.94	-2.36%	3,747,940
Jul 6, 2026	10.41	10.49	10.14	10.18	10.18	-1.64%	3,305,400
Jul 3, 2026	10.26	10.51	10.25	10.35	10.35	1.47%	4,098,610
Jul 2, 2026	10.22	10.48	10.18	10.20	10.20	-1.07%	3,949,000
Jul 1, 2026	10.05	10.41	9.92	10.31	10.31	2.38%	5,858,020
Jun 30, 2026	10.22	10.37	10.05	10.07	10.07	-2.52%	4,094,230
Jun 29, 2026	10.32	10.40	10.00	10.33	10.33	0.10%	4,937,834
Jun 26, 2026	10.58	10.75	10.31	10.32	10.32	-3.46%	4,477,337
Jun 25, 2026	10.98	11.09	10.69	10.69	10.69	-3.43%	5,961,274
Jun 24, 2026	11.59	11.65	11.00	11.07	11.07	-5.30%	6,299,960
Jun 23, 2026	11.55	12.20	11.47	11.69	11.69	0.43%	8,061,701
Jun 22, 2026	11.52	11.80	10.91	11.64	11.64	0.26%	9,273,800
Jun 18, 2026	12.20	12.28	11.43	11.61	11.61	-8.29%	13,792,330
Jun 17, 2026	11.83	13.44	11.43	12.66	12.66	7.02%	17,219,030
Jun 16, 2026	11.80	11.98	11.61	11.83	11.83	-0.17%	3,223,400
Jun 15, 2026	11.98	12.34	11.77	11.85	11.85	1.54%	5,464,910
Jun 12, 2026	11.54	11.76	11.40	11.67	11.67	2.37%	4,384,830
Jun 11, 2026	11.45	11.52	11.25	11.40	11.40	-1.30%	2,822,220
Jun 10, 2026	11.65	11.73	11.40	11.55	11.55	-1.37%	2,970,760
Jun 9, 2026	11.90	11.95	11.60	11.71	11.71	-0.68%	2,843,500
Jun 8, 2026	11.61	12.11	11.55	11.79	11.79	-2.56%	4,123,500
Jun 5, 2026	11.98	12.37	11.86	12.10	12.10	0.83%	4,436,960
Jun 4, 2026	12.14	12.34	11.88	12.00	12.00	-1.40%	3,255,680
Jun 3, 2026	12.23	12.35	12.01	12.17	12.17	-0.57%	3,273,700
Jun 2, 2026	12.50	12.62	12.12	12.24	12.24	-2.93%	4,347,077
Jun 1, 2026	12.48	12.80	12.15	12.61	12.61	2.27%	4,725,610
May 29, 2026	12.31	12.96	12.15	12.33	12.33	1.73%	7,612,060
May 28, 2026	12.12	12.25	11.85	12.12	12.12	-0.41%	3,613,230
May 27, 2026	12.50	12.57	12.06	12.17	12.17	-2.87%	3,849,640
May 26, 2026	12.65	12.78	12.34	12.53	12.53	-1.96%	3,096,540
May 25, 2026	12.63	12.94	12.47	12.78	12.78	2.00%	3,787,200
May 22, 2026	12.51	12.72	12.35	12.53	12.53	0.24%	2,829,100
May 21, 2026	13.03	13.06	12.49	12.50	12.50	-3.77%	4,126,400
May 20, 2026	13.18	13.23	12.89	12.99	12.99	-1.81%	3,898,500
May 19, 2026	13.43	13.53	13.22	13.23	13.23	-1.12%	3,129,430
May 18, 2026	13.35	13.43	13.18	13.38	13.38	-0.30%	2,653,300
May 15, 2026	13.64	13.83	13.31	13.42	13.42	-1.32%	3,679,914
May 14, 2026	13.92	13.93	13.60	13.60	13.60	-2.09%	2,791,600
May 13, 2026	13.87	14.03	13.85	13.89	13.89	-0.07%	2,274,170
May 12, 2026	14.21	14.29	13.88	13.90	13.90	-2.59%	2,857,300
May 11, 2026	14.25	14.29	14.15	14.27	14.27	0.35%	3,050,300
May 8, 2026	14.12	14.25	14.07	14.22	14.22	0.28%	3,020,660
May 7, 2026	14.30	14.34	14.07	14.18	14.18	0.85%	3,675,590
May 6, 2026	14.16	14.17	13.99	14.06	14.06	0.86%	2,521,970
Apr 30, 2026	14.03	14.04	13.84	13.94	13.94	0.14%	1,967,100
Apr 29, 2026	13.61	13.99	13.61	13.92	13.92	1.38%	2,678,000
Apr 28, 2026	13.96	14.04	13.58	13.73	13.73	-2.14%	2,890,300
Apr 27, 2026	13.76	14.06	13.48	14.03	14.03	2.33%	4,109,000