SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.40	12.57	12.04	12.48	12.48	0.97%	27,808,340
Jul 28, 2026	12.97	13.26	12.27	12.36	12.36	-5.58%	28,922,250
Jul 27, 2026	12.25	13.24	12.25	13.09	13.09	8.72%	41,513,913
Jul 24, 2026	12.08	12.54	11.92	12.04	12.04	-1.55%	24,144,880
Jul 23, 2026	12.53	12.60	12.15	12.23	12.23	-1.92%	18,831,397
Jul 22, 2026	12.60	13.10	12.41	12.47	12.47	-1.11%	32,807,814
Jul 21, 2026	12.89	12.90	11.80	12.61	12.61	-0.24%	42,241,815
Jul 20, 2026	14.23	14.29	12.43	12.64	12.64	-8.87%	39,690,210
Jul 17, 2026	14.60	15.06	13.81	13.87	13.87	-5.97%	29,386,320
Jul 16, 2026	14.95	15.46	14.60	14.75	14.75	-3.15%	26,809,290
Jul 15, 2026	15.75	15.99	15.10	15.23	15.23	-4.03%	32,600,320
Jul 14, 2026	15.18	15.89	14.74	15.87	15.87	4.07%	32,435,810
Jul 13, 2026	16.06	16.42	15.11	15.25	15.25	-7.91%	37,862,233
Jul 10, 2026	16.75	17.11	16.50	16.56	16.56	-3.38%	35,256,805
Jul 9, 2026	16.94	17.52	16.34	17.14	17.14	-1.10%	35,572,996
Jul 8, 2026	17.92	18.20	16.94	17.33	17.33	-3.24%	53,552,810
Jul 7, 2026	20.47	21.05	17.80	17.91	17.91	-12.42%	66,786,350
Jul 6, 2026	21.92	23.21	20.31	20.45	20.45	-5.98%	47,661,450
Jul 3, 2026	20.51	22.33	19.92	21.75	21.75	5.02%	53,313,087
Jul 2, 2026	21.77	22.19	20.61	20.71	20.71	-7.59%	47,128,198
Jul 1, 2026	21.82	22.77	21.36	22.41	22.41	2.38%	49,749,843
Jun 30, 2026	19.59	22.66	19.37	21.89	21.89	8.96%	67,344,903
Jun 29, 2026	21.88	22.64	19.77	20.09	20.09	-10.75%	64,586,003
Jun 26, 2026	22.54	23.44	21.22	22.51	22.51	1.86%	67,394,131
Jun 25, 2026	20.20	22.80	19.70	22.10	22.10	10.89%	64,154,670
Jun 24, 2026	20.45	20.85	19.17	19.93	19.93	-4.41%	70,122,818
Jun 23, 2026	21.43	21.97	20.30	20.85	20.85	4.93%	87,146,085
Jun 22, 2026	18.86	19.87	18.84	19.87	19.87	19.99%	84,980,807
Jun 18, 2026	17.26	17.75	16.40	16.56	16.56	-4.00%	49,929,840
Jun 17, 2026	15.46	17.52	15.20	17.25	17.25	10.65%	84,760,400
Jun 16, 2026	15.47	16.53	14.56	15.59	15.59	6.13%	82,319,830
Jun 15, 2026	14.29	14.95	13.80	14.69	14.69	5.68%	51,295,950
Jun 12, 2026	13.45	14.35	13.25	13.90	13.90	5.30%	48,046,079
Jun 11, 2026	12.08	13.32	11.92	13.20	13.20	9.00%	35,028,274
Jun 10, 2026	11.12	12.30	11.05	12.11	12.11	9.39%	22,321,210
Jun 9, 2026	10.95	11.14	10.68	11.07	11.07	1.75%	9,255,980
Jun 8, 2026	11.18	11.26	10.79	10.88	10.88	-3.89%	10,980,472
Jun 5, 2026	11.37	11.57	11.26	11.32	11.32	-0.44%	7,358,182
Jun 4, 2026	11.72	11.80	11.27	11.37	11.37	-3.32%	10,841,619
Jun 3, 2026	12.06	12.08	11.67	11.76	11.76	-2.49%	10,680,704
Jun 2, 2026	12.30	12.33	12.05	12.06	12.06	-2.03%	6,349,900
Jun 1, 2026	12.25	12.38	12.24	12.31	12.31	0.57%	6,092,011
May 29, 2026	12.45	12.45	12.21	12.24	12.24	-1.69%	7,632,918
May 28, 2026	12.34	12.66	12.34	12.45	12.45	0.48%	6,280,810
May 27, 2026	12.98	13.00	12.34	12.39	12.39	-3.93%	13,545,344
May 26, 2026	13.50	13.51	12.90	13.01	12.90	-3.56%	12,061,300
May 25, 2026	13.23	13.55	13.21	13.49	13.37	3.37%	11,051,430
May 22, 2026	12.99	13.17	12.88	13.05	12.94	1.24%	8,475,555
May 21, 2026	13.31	13.41	12.89	12.89	12.78	-3.30%	12,500,750
May 20, 2026	13.88	13.88	13.28	13.33	13.21	-2.91%	10,586,400