SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.32	11.47	10.81	11.18	-	-2.10%	20,334,800
Jul 13, 2026	12.33	12.45	11.36	11.42	11.42	-8.49%	28,294,860
Jul 10, 2026	12.30	13.09	12.26	12.48	12.48	0.24%	31,026,931
Jul 9, 2026	12.15	12.45	11.77	12.45	12.45	2.47%	22,179,974
Jul 8, 2026	12.68	12.86	12.06	12.15	12.15	-5.59%	23,866,110
Jul 7, 2026	13.77	14.00	12.79	12.87	12.87	-7.28%	33,085,930
Jul 6, 2026	14.33	14.82	13.80	13.88	13.88	-1.56%	29,982,606
Jul 3, 2026	14.24	14.66	13.78	14.10	14.10	-1.19%	33,756,836
Jul 2, 2026	14.89	14.96	14.23	14.27	14.27	-4.93%	37,441,702
Jul 1, 2026	15.09	15.38	14.50	15.01	15.01	-0.86%	47,399,483
Jun 30, 2026	14.71	15.22	14.25	15.14	15.14	3.13%	44,095,086
Jun 29, 2026	14.96	15.47	14.36	14.68	14.68	-0.54%	40,805,837
Jun 26, 2026	14.85	15.44	14.52	14.76	14.76	-3.21%	39,689,571
Jun 25, 2026	15.00	15.43	14.48	15.25	15.25	1.13%	42,894,382
Jun 24, 2026	15.15	15.27	14.75	15.08	15.08	-1.63%	27,648,814
Jun 23, 2026	15.66	15.70	15.13	15.33	15.33	-3.22%	31,749,589
Jun 22, 2026	15.98	16.66	15.33	15.84	15.84	-1.06%	50,225,340
Jun 18, 2026	15.93	16.33	15.73	16.01	16.01	-0.50%	61,733,700
Jun 17, 2026	14.81	17.38	14.74	16.09	16.09	7.55%	103,015,700
Jun 16, 2026	13.68	15.85	13.51	14.96	14.96	8.80%	65,713,720
Jun 15, 2026	13.03	13.75	13.00	13.75	13.75	3.46%	30,692,070
Jun 12, 2026	13.11	13.76	13.11	13.29	13.29	2.07%	39,737,610
Jun 11, 2026	13.10	13.49	12.71	13.02	13.02	-2.54%	34,735,064
Jun 10, 2026	12.70	13.81	12.46	13.36	13.36	3.81%	43,594,018
Jun 9, 2026	12.88	13.00	12.57	12.87	12.87	0.63%	13,973,844
Jun 8, 2026	13.00	13.32	12.53	12.79	12.79	-4.05%	21,430,447
Jun 5, 2026	12.91	13.79	12.45	13.33	13.33	3.25%	26,689,894
Jun 4, 2026	13.09	13.32	12.81	12.91	12.91	-2.42%	15,623,060
Jun 3, 2026	12.98	13.61	12.94	13.23	13.23	2.16%	22,812,926
Jun 2, 2026	13.05	13.14	12.60	12.95	12.95	-1.45%	18,091,738
Jun 1, 2026	12.89	13.37	12.87	13.14	13.14	0.84%	17,218,360
May 29, 2026	13.96	14.11	12.96	13.03	13.03	-7.72%	29,239,962
May 28, 2026	13.70	14.26	13.65	14.12	14.12	2.32%	23,286,440
May 27, 2026	14.15	14.30	13.66	13.80	13.80	-2.89%	22,585,071
May 26, 2026	14.46	14.50	13.89	14.21	14.21	-3.14%	26,952,760
May 25, 2026	14.54	15.20	14.39	14.67	14.67	1.03%	34,668,550
May 22, 2026	14.54	14.60	14.08	14.52	14.52	3.71%	30,953,823
May 21, 2026	14.37	14.82	13.98	14.00	14.00	-2.98%	42,909,087
May 20, 2026	13.98	14.98	13.91	14.43	14.43	3.00%	44,408,380
May 19, 2026	13.80	14.04	13.46	14.01	14.01	1.30%	21,097,288
May 18, 2026	13.42	13.93	13.28	13.83	13.83	1.99%	20,269,080
May 15, 2026	13.81	13.94	13.41	13.56	13.56	-1.67%	19,840,019
May 14, 2026	14.25	14.55	13.79	13.79	13.79	-3.57%	26,512,801
May 13, 2026	13.60	14.67	13.59	14.30	14.30	4.00%	35,349,129
May 12, 2026	13.74	13.90	13.51	13.75	13.75	-0.65%	20,972,280
May 11, 2026	13.86	14.00	13.67	13.84	13.84	-0.29%	28,370,837
May 8, 2026	13.20	14.21	13.19	13.88	13.88	3.50%	39,907,798
May 7, 2026	12.90	13.48	12.82	13.41	13.41	3.87%	29,271,961
May 6, 2026	12.76	12.99	12.72	12.91	12.91	1.73%	17,327,874
Apr 30, 2026	12.58	12.77	12.40	12.69	12.69	0.16%	16,816,486