SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.18	13.35	12.86	12.86	12.86	-3.24%	6,603,637
Jul 23, 2026	13.04	13.35	12.99	13.29	13.29	1.61%	6,582,600
Jul 22, 2026	13.60	13.60	13.04	13.08	13.08	-3.89%	8,915,003
Jul 21, 2026	13.34	13.66	13.14	13.61	13.61	1.49%	9,666,230
Jul 20, 2026	13.46	13.69	12.97	13.41	13.41	1.28%	9,695,104
Jul 17, 2026	14.15	14.24	13.20	13.24	13.24	-7.02%	10,786,947
Jul 16, 2026	14.25	14.39	13.97	14.24	14.24	-0.07%	7,222,567
Jul 15, 2026	14.49	14.62	14.15	14.25	14.25	-1.86%	8,610,854
Jul 14, 2026	15.21	15.24	14.29	14.52	14.52	-5.59%	13,915,906
Jul 13, 2026	16.36	16.36	15.21	15.38	15.38	-7.46%	16,654,680
Jul 10, 2026	15.60	17.23	15.20	16.62	16.62	6.40%	24,507,990
Jul 9, 2026	16.00	16.00	15.20	15.62	15.62	-3.28%	13,692,408
Jul 8, 2026	15.95	16.47	15.84	16.15	16.15	1.51%	10,613,130
Jul 7, 2026	16.77	17.00	15.87	15.91	15.91	-6.52%	16,456,953
Jul 6, 2026	17.70	18.03	16.91	17.02	17.02	-4.70%	20,302,050
Jul 3, 2026	17.29	18.17	17.23	17.86	17.86	2.17%	30,309,581
Jul 2, 2026	16.76	17.74	16.55	17.48	17.48	3.31%	27,830,658
Jul 1, 2026	16.72	17.27	16.64	16.92	16.92	0.53%	19,083,930
Jun 30, 2026	16.84	17.17	16.57	16.83	16.83	-1.06%	18,569,991
Jun 29, 2026	17.42	17.42	16.84	17.01	17.01	-2.35%	22,482,395
Jun 26, 2026	16.57	17.69	16.07	17.42	17.42	5.26%	36,474,672
Jun 25, 2026	16.77	17.45	16.51	16.55	16.55	-1.43%	29,391,901
Jun 24, 2026	15.19	17.59	14.91	16.79	16.79	11.71%	37,287,355
Jun 23, 2026	15.40	15.52	14.93	15.03	15.03	-2.78%	8,328,100
Jun 22, 2026	15.70	15.70	14.96	15.46	15.46	-1.59%	10,604,565
Jun 18, 2026	15.72	15.95	15.52	15.71	15.71	-0.88%	6,912,655
Jun 17, 2026	15.90	16.01	15.65	15.85	15.85	-0.19%	8,442,527
Jun 16, 2026	16.38	16.46	16.16	16.20	15.88	-1.40%	9,269,161
Jun 15, 2026	16.08	16.45	16.08	16.43	16.11	1.67%	11,045,200
Jun 12, 2026	15.80	16.48	15.63	16.16	15.84	4.19%	14,852,560
Jun 11, 2026	15.72	15.77	15.39	15.51	15.20	-1.65%	6,529,985
Jun 10, 2026	15.80	16.19	15.64	15.77	15.46	-0.88%	9,526,600
Jun 9, 2026	15.54	16.06	15.30	15.91	15.60	3.04%	10,918,330
Jun 8, 2026	15.89	16.06	15.20	15.44	15.14	-4.04%	10,502,900
Jun 5, 2026	15.95	16.43	15.67	16.09	15.77	2.09%	10,591,610
Jun 4, 2026	15.95	16.08	15.67	15.76	15.45	-1.81%	6,900,550
Jun 3, 2026	16.08	16.29	15.97	16.05	15.73	-0.19%	7,551,926
Jun 2, 2026	16.35	16.38	15.89	16.08	15.76	-1.35%	6,319,590
Jun 1, 2026	16.22	16.54	16.16	16.30	15.98	0.56%	6,586,520
May 29, 2026	16.94	17.00	16.15	16.21	15.89	-4.59%	10,196,150
May 28, 2026	16.78	17.09	16.62	16.99	16.65	1.43%	8,242,426
May 27, 2026	17.28	17.45	16.60	16.75	16.42	-3.29%	10,321,190
May 26, 2026	17.50	17.59	17.05	17.32	16.98	-1.03%	10,850,830
May 25, 2026	17.97	18.07	17.30	17.50	17.15	-2.23%	9,114,700
May 22, 2026	17.70	18.00	17.56	17.90	17.55	1.53%	7,395,925
May 21, 2026	18.20	18.47	17.61	17.63	17.28	-2.76%	9,583,425
May 20, 2026	18.32	18.38	18.02	18.13	17.77	-1.73%	6,949,028
May 19, 2026	18.50	18.64	18.12	18.45	18.09	-0.86%	8,324,403
May 18, 2026	18.55	18.76	18.30	18.61	18.24	-	6,930,250
May 15, 2026	18.59	19.05	18.50	18.61	18.24	-0.32%	10,392,000