SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.57	17.74	16.55	17.48	-	-	220,600
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
May 14, 2026	19.59	19.61	18.66	18.67	18.30	-4.06%	11,733,200
May 13, 2026	19.15	19.65	19.09	19.46	19.08	1.04%	8,998,039
May 12, 2026	19.79	19.79	19.17	19.26	18.88	-2.68%	11,111,620
May 11, 2026	20.05	20.12	19.67	19.79	19.40	-1.00%	13,355,330
May 8, 2026	19.49	20.04	19.37	19.99	19.60	2.36%	14,995,230
May 7, 2026	19.52	19.56	19.31	19.53	19.14	0.51%	8,758,416
May 6, 2026	18.99	19.72	18.86	19.43	19.05	2.32%	12,629,120
Apr 30, 2026	18.95	19.10	18.74	18.99	18.61	0.21%	8,965,500
Apr 29, 2026	18.60	19.07	18.51	18.95	18.58	1.45%	8,509,075
Apr 28, 2026	19.63	19.80	18.52	18.68	18.31	-5.70%	18,446,500
Apr 27, 2026	19.85	20.05	19.61	19.81	19.42	-0.70%	9,122,864
Apr 24, 2026	20.22	20.41	19.87	19.95	19.56	-2.30%	10,980,550
Apr 23, 2026	20.96	21.00	20.23	20.42	20.02	-3.41%	17,069,670
Apr 22, 2026	21.06	21.30	20.85	21.14	20.72	1.78%	22,168,630
Apr 21, 2026	21.00	21.00	20.65	20.77	20.36	-0.91%	11,681,600