SHE:300434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.71	11.89	10.91	10.91	10.91	-7.62%	42,665,876
Jul 16, 2026	12.09	12.29	11.47	11.81	11.81	-5.06%	44,822,170
Jul 15, 2026	11.40	13.21	11.30	12.44	12.44	4.98%	62,154,018
Jul 14, 2026	11.95	12.09	11.10	11.85	11.85	-0.75%	37,240,158
Jul 13, 2026	11.70	12.19	11.36	11.94	11.94	-0.17%	40,998,500
Jul 10, 2026	11.40	12.26	11.18	11.96	11.96	4.18%	41,804,130
Jul 9, 2026	11.13	11.71	10.95	11.48	11.48	2.23%	23,351,220
Jul 8, 2026	11.21	11.56	11.01	11.23	11.23	-0.35%	24,337,220
Jul 7, 2026	11.46	11.69	11.25	11.27	11.27	-2.59%	24,651,860
Jul 6, 2026	11.24	12.46	11.13	11.57	11.57	1.40%	43,050,525
Jul 3, 2026	11.40	11.65	11.09	11.41	11.41	1.24%	25,330,242
Jul 2, 2026	11.50	11.75	11.20	11.27	11.27	-2.17%	34,527,093
Jul 1, 2026	11.06	11.57	10.80	11.52	11.52	2.58%	48,423,636
Jun 30, 2026	10.71	11.45	10.55	11.23	11.23	3.89%	57,768,166
Jun 29, 2026	9.05	10.81	8.83	10.81	10.81	19.98%	38,790,543
Jun 26, 2026	9.48	9.60	8.97	9.01	9.01	-5.75%	14,632,400
Jun 25, 2026	9.69	9.74	9.27	9.56	9.56	-2.05%	15,955,000
Jun 24, 2026	9.90	10.07	9.60	9.76	9.76	-2.30%	23,595,264
Jun 23, 2026	8.94	10.17	8.91	9.99	9.99	11.50%	33,021,528
Jun 22, 2026	9.00	9.02	8.58	8.96	8.96	-0.33%	10,881,600
Jun 18, 2026	8.85	9.06	8.77	8.99	8.99	0.67%	7,974,758
Jun 17, 2026	9.06	9.10	8.85	8.93	8.93	-1.41%	7,063,020
Jun 16, 2026	9.23	9.28	9.07	9.14	9.06	-1.19%	5,671,800
Jun 15, 2026	9.23	9.37	9.12	9.25	9.17	0.65%	7,136,926
Jun 12, 2026	8.95	9.21	8.82	9.19	9.11	3.14%	8,573,100
Jun 11, 2026	9.00	9.02	8.77	8.91	8.83	-1.66%	7,519,460
Jun 10, 2026	9.01	9.10	8.90	9.06	8.98	-0.44%	6,328,750
Jun 9, 2026	9.13	9.21	8.96	9.10	9.02	0.33%	6,471,050
Jun 8, 2026	9.31	9.54	8.99	9.07	8.99	-3.92%	9,376,840
Jun 5, 2026	9.43	9.63	9.35	9.44	9.36	1.07%	8,701,800
Jun 4, 2026	9.61	9.67	9.24	9.34	9.26	-3.11%	8,895,500
Jun 3, 2026	9.84	9.85	9.55	9.64	9.55	-2.03%	7,387,900
Jun 2, 2026	10.00	10.00	9.80	9.84	9.75	-2.19%	8,535,300
Jun 1, 2026	9.87	10.08	9.78	10.06	9.97	1.93%	8,311,100
May 29, 2026	9.94	10.03	9.82	9.87	9.78	-0.80%	8,485,800
May 28, 2026	10.07	10.22	9.73	9.95	9.86	-1.00%	8,013,400
May 27, 2026	10.35	10.35	9.91	10.05	9.96	-2.24%	9,099,500
May 26, 2026	10.73	10.73	10.13	10.28	10.19	-3.93%	9,694,600
May 25, 2026	10.80	10.92	10.53	10.70	10.60	-0.93%	8,594,500
May 22, 2026	10.75	10.87	10.61	10.80	10.70	0.84%	7,314,700
May 21, 2026	11.09	11.18	10.67	10.71	10.61	-3.25%	9,926,364
May 20, 2026	11.11	11.19	10.89	11.07	10.97	-1.34%	9,168,800
May 19, 2026	11.23	11.41	11.08	11.22	11.12	-0.80%	8,853,400
May 18, 2026	11.52	11.60	11.15	11.31	11.21	-1.65%	10,068,700
May 15, 2026	11.33	11.66	11.28	11.50	11.40	1.50%	14,543,230
May 14, 2026	11.33	11.55	11.20	11.33	11.23	0.09%	17,200,800
May 13, 2026	11.50	11.71	11.16	11.32	11.22	-1.82%	25,391,150
May 12, 2026	11.77	11.80	11.41	11.53	11.43	-3.43%	17,137,400
May 11, 2026	11.58	11.98	11.41	11.94	11.83	2.93%	19,982,120
May 8, 2026	11.55	11.78	11.51	11.60	11.50	0.69%	13,166,000