SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.00	13.55	12.90	13.21	-	1.07%	79,210,590
Jul 10, 2026	12.90	13.52	12.79	13.07	13.07	0.85%	88,180,849
Jul 9, 2026	12.70	13.04	12.50	12.96	12.96	1.17%	77,190,837
Jul 8, 2026	12.28	13.10	12.28	12.81	12.81	5.17%	91,062,708
Jul 7, 2026	12.49	12.56	12.02	12.18	12.18	-2.17%	37,963,154
Jul 6, 2026	12.90	13.00	12.45	12.45	12.45	-4.23%	52,714,499
Jul 3, 2026	13.35	13.55	12.88	13.00	13.00	-1.81%	72,291,143
Jul 2, 2026	13.34	13.80	13.20	13.24	13.24	-3.85%	90,749,579
Jul 1, 2026	12.43	14.64	12.27	13.77	13.77	10.69%	166,138,457
Jun 30, 2026	11.95	12.70	11.69	12.44	12.44	4.54%	60,771,272
Jun 29, 2026	12.02	12.20	11.80	11.90	11.90	-1.73%	53,149,976
Jun 26, 2026	12.90	12.90	12.08	12.11	12.11	-7.98%	84,533,394
Jun 25, 2026	13.66	13.97	13.06	13.16	13.16	-2.01%	90,570,987
Jun 24, 2026	12.71	13.50	12.69	13.43	13.43	6.50%	104,818,609
Jun 23, 2026	13.15	13.24	12.46	12.61	12.61	-5.05%	77,187,037
Jun 22, 2026	12.89	13.42	12.82	13.28	13.28	2.95%	93,361,908
Jun 18, 2026	12.56	13.06	12.51	12.90	12.90	2.79%	85,140,970
Jun 17, 2026	12.50	12.74	12.38	12.55	12.55	-0.48%	54,375,690
Jun 16, 2026	12.50	12.69	12.35	12.61	12.61	0.24%	56,997,770
Jun 15, 2026	12.26	12.58	12.19	12.58	12.58	3.62%	67,515,700
Jun 12, 2026	12.31	12.40	12.00	12.14	12.14	0.66%	72,025,650
Jun 11, 2026	12.50	12.58	11.97	12.06	12.06	-5.19%	71,706,130
Jun 10, 2026	12.72	13.24	12.62	12.72	12.72	0.95%	80,502,870
Jun 9, 2026	12.66	12.73	12.37	12.60	12.60	0.72%	49,139,042
Jun 8, 2026	12.60	12.87	12.31	12.51	12.51	-3.99%	65,035,012
Jun 5, 2026	13.30	13.43	12.96	13.03	13.03	-3.05%	63,390,560
Jun 4, 2026	13.21	13.44	13.00	13.44	13.44	0.83%	63,739,920
Jun 3, 2026	13.39	13.63	13.14	13.33	13.33	-1.48%	66,066,810
Jun 2, 2026	13.60	13.72	13.05	13.53	13.53	0.30%	64,357,660
Jun 1, 2026	13.78	14.02	13.48	13.49	13.49	-1.24%	65,983,880
May 29, 2026	14.43	14.60	13.54	13.66	13.66	-5.86%	87,889,450
May 28, 2026	14.66	14.77	14.07	14.51	14.51	1.11%	73,905,910
May 27, 2026	15.10	15.20	14.27	14.37	14.35	-5.21%	85,332,220
May 26, 2026	15.54	15.59	14.82	15.16	15.14	-3.68%	94,743,350
May 25, 2026	15.75	15.94	15.18	15.74	15.72	0.51%	114,597,800
May 22, 2026	15.45	15.71	15.20	15.66	15.64	2.55%	96,860,490
May 21, 2026	16.67	16.79	15.22	15.27	15.25	-7.62%	188,846,100
May 20, 2026	17.28	17.90	16.51	16.53	16.51	-4.84%	158,010,900
May 19, 2026	16.55	17.48	16.26	17.37	17.35	3.83%	159,976,900
May 18, 2026	16.96	17.27	16.52	16.73	16.71	0.12%	134,326,900
May 15, 2026	17.32	17.90	16.50	16.71	16.69	-1.94%	183,078,300
May 14, 2026	18.02	18.18	16.93	17.04	17.02	-4.27%	149,998,900
May 13, 2026	16.50	17.98	16.38	17.80	17.78	7.04%	208,073,100
May 12, 2026	17.08	17.17	16.42	16.63	16.61	-3.15%	112,455,000
May 11, 2026	17.85	17.93	16.82	17.17	17.15	-0.29%	142,746,200
May 8, 2026	17.25	17.49	17.01	17.22	17.20	-1.82%	99,769,430
May 7, 2026	17.21	17.56	17.07	17.54	17.52	1.45%	121,636,800
May 6, 2026	16.33	17.67	16.32	17.29	17.27	8.74%	207,466,100
Apr 30, 2026	16.00	16.23	15.55	15.90	15.88	-1.55%	113,785,700
Apr 29, 2026	15.59	16.60	15.17	16.15	16.13	3.59%	140,737,600