SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.95	13.60	12.72	12.73	12.73	1.35%	9,798,457
Jul 9, 2026	12.45	12.56	12.05	12.56	12.56	0.80%	4,127,500
Jul 8, 2026	12.66	12.76	12.34	12.46	12.46	-1.35%	3,839,123
Jul 7, 2026	12.87	12.96	12.60	12.63	12.63	-2.62%	4,992,606
Jul 6, 2026	12.91	13.13	12.80	12.97	12.97	0.39%	4,998,861
Jul 3, 2026	12.70	13.05	12.68	12.92	12.92	1.25%	6,214,400
Jul 2, 2026	12.88	13.19	12.71	12.76	12.76	-1.77%	6,382,101
Jul 1, 2026	12.83	13.22	12.62	12.99	12.99	1.33%	6,479,200
Jun 30, 2026	12.26	12.86	12.18	12.82	12.82	4.48%	7,758,901
Jun 29, 2026	12.35	12.67	12.06	12.27	12.27	-2.77%	6,959,475
Jun 26, 2026	12.78	13.11	12.56	12.62	12.62	-1.02%	5,621,510
Jun 25, 2026	13.02	13.12	12.58	12.75	12.75	-1.92%	5,263,932
Jun 24, 2026	13.12	13.28	12.77	13.00	13.00	-1.52%	4,751,421
Jun 23, 2026	13.08	13.50	13.08	13.20	13.20	0.08%	5,379,258
Jun 22, 2026	13.38	13.47	12.77	13.19	13.19	-0.98%	5,876,060
Jun 18, 2026	13.48	13.50	13.20	13.32	13.32	-1.77%	4,370,905
Jun 17, 2026	13.45	13.69	13.35	13.56	13.56	0.52%	4,881,993
Jun 16, 2026	13.57	13.65	13.19	13.49	13.49	-0.66%	5,269,103
Jun 15, 2026	13.36	13.61	13.25	13.58	13.58	2.80%	6,206,014
Jun 12, 2026	13.19	13.43	13.02	13.21	13.21	2.01%	5,311,493
Jun 11, 2026	13.15	13.18	12.72	12.95	12.95	-2.04%	4,486,324
Jun 10, 2026	13.36	13.40	12.96	13.22	13.22	-1.93%	4,938,612
Jun 9, 2026	13.40	13.54	13.15	13.48	13.48	1.66%	5,032,092
Jun 8, 2026	13.42	13.77	13.16	13.26	13.26	-4.26%	6,301,447
Jun 5, 2026	13.60	14.18	13.36	13.85	13.85	0.95%	6,637,373
Jun 4, 2026	13.61	13.82	13.56	13.72	13.72	-0.94%	4,971,000
Jun 3, 2026	13.89	14.18	13.68	13.85	13.85	-0.22%	5,350,600
Jun 2, 2026	14.17	14.17	13.63	13.88	13.88	-1.77%	5,827,200
Jun 1, 2026	14.13	14.35	14.00	14.13	14.13	0.14%	6,301,700
May 29, 2026	14.69	14.77	13.98	14.11	14.11	-4.47%	8,234,500
May 28, 2026	14.70	14.89	14.47	14.77	14.77	0.48%	8,319,701
May 27, 2026	15.10	15.41	14.70	14.70	14.70	-2.20%	7,133,700
May 26, 2026	15.01	15.17	14.85	15.03	15.03	-0.13%	5,615,008
May 25, 2026	15.16	15.21	14.82	15.05	15.05	-0.66%	5,832,524
May 22, 2026	15.13	15.35	14.80	15.15	15.15	-0.20%	8,676,643
May 21, 2026	15.80	16.98	15.13	15.18	15.18	-1.75%	13,219,350
May 20, 2026	15.97	15.97	15.34	15.45	15.45	-3.26%	7,613,145
May 19, 2026	15.16	15.99	15.13	15.97	15.97	4.65%	10,594,748
May 18, 2026	15.29	15.42	15.08	15.26	15.26	-0.39%	5,877,057
May 15, 2026	15.56	15.63	15.23	15.32	15.32	-1.61%	7,716,157
May 14, 2026	16.10	16.14	15.53	15.57	15.57	-2.81%	8,149,400
May 13, 2026	15.92	16.14	15.81	16.02	16.02	0.69%	7,265,465
May 12, 2026	16.37	16.42	15.86	15.91	15.91	-2.99%	10,377,750
May 11, 2026	16.72	17.12	16.30	16.40	16.40	-1.20%	12,691,700
May 8, 2026	16.45	16.67	16.27	16.60	16.60	-	11,248,400
May 7, 2026	16.35	16.80	16.34	16.60	16.60	1.59%	13,939,200
May 6, 2026	16.49	16.57	16.20	16.34	16.34	-0.18%	13,162,660
Apr 30, 2026	16.77	16.90	16.37	16.37	16.37	-2.85%	10,789,600
Apr 29, 2026	16.99	17.19	16.76	16.85	16.85	-2.54%	12,945,100
Apr 28, 2026	17.45	18.33	17.11	17.29	17.29	-11.01%	16,861,530