SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.55	12.80	12.42	12.47	12.47	-1.27%	3,605,200
Jul 23, 2026	12.18	12.64	12.12	12.63	12.63	3.69%	4,459,500
Jul 22, 2026	12.35	12.49	12.11	12.18	12.18	-1.77%	4,196,280
Jul 21, 2026	12.49	12.62	11.67	12.40	12.40	-0.72%	6,149,463
Jul 20, 2026	12.91	13.08	12.14	12.49	12.49	-2.27%	5,329,400
Jul 17, 2026	13.07	13.37	12.67	12.78	12.78	-3.03%	5,138,100
Jul 16, 2026	13.04	13.41	12.91	13.18	13.18	-	3,248,680
Jul 15, 2026	13.03	13.43	13.03	13.18	13.18	-0.15%	3,310,770
Jul 14, 2026	13.07	13.25	12.57	13.20	13.20	0.61%	5,922,870
Jul 13, 2026	14.35	14.36	13.09	13.12	13.12	-6.95%	7,854,253
Jul 10, 2026	13.48	14.96	13.34	14.10	14.10	4.44%	9,141,559
Jul 9, 2026	13.50	13.55	12.91	13.50	13.50	0.60%	3,861,640
Jul 8, 2026	13.77	13.88	13.42	13.42	13.42	-2.19%	3,920,700
Jul 7, 2026	14.20	14.35	13.62	13.72	13.72	-3.45%	4,538,700
Jul 6, 2026	15.20	15.33	14.18	14.21	14.21	-6.02%	6,485,523
Jul 3, 2026	14.70	15.29	14.63	15.12	15.12	3.63%	6,192,800
Jul 2, 2026	14.70	15.24	14.55	14.59	14.59	-2.08%	5,576,360
Jul 1, 2026	14.92	15.34	14.63	14.90	14.90	-0.20%	5,903,950
Jun 30, 2026	14.19	15.07	14.19	14.93	14.93	4.55%	6,341,400
Jun 29, 2026	14.51	14.64	13.85	14.28	14.28	-2.59%	7,298,720
Jun 26, 2026	14.70	15.04	14.33	14.66	14.66	-1.21%	7,876,200
Jun 25, 2026	15.55	15.60	14.75	14.84	14.84	-4.57%	7,953,950
Jun 24, 2026	15.69	15.69	15.20	15.55	15.55	-1.02%	6,002,462
Jun 23, 2026	15.90	16.05	15.61	15.71	15.71	-1.81%	4,933,200
Jun 22, 2026	16.23	16.42	15.37	16.00	16.00	-2.02%	7,845,240
Jun 18, 2026	16.34	16.58	16.08	16.33	16.33	-1.21%	6,079,000
Jun 17, 2026	16.26	16.83	16.19	16.53	16.53	0.43%	7,417,220
Jun 16, 2026	16.04	16.62	15.95	16.46	16.46	1.73%	7,469,710
Jun 15, 2026	15.76	16.53	15.52	16.18	16.18	3.12%	7,678,330
Jun 12, 2026	15.61	16.05	15.61	15.69	15.69	1.62%	5,208,670
Jun 11, 2026	15.04	15.54	14.90	15.44	15.44	0.92%	5,361,950
Jun 10, 2026	15.66	15.78	15.04	15.30	15.30	-2.92%	5,650,500
Jun 9, 2026	15.70	15.81	15.42	15.76	15.76	1.03%	4,389,800
Jun 8, 2026	15.90	16.29	15.41	15.60	15.60	-5.63%	7,495,430
Jun 5, 2026	16.13	16.76	16.04	16.53	16.53	2.04%	7,698,800
Jun 4, 2026	16.01	16.56	15.97	16.20	16.20	-0.31%	6,270,100
Jun 3, 2026	15.90	16.50	15.61	16.25	16.25	2.72%	6,890,600
Jun 2, 2026	15.91	16.05	15.40	15.82	15.82	-0.75%	4,989,700
Jun 1, 2026	15.68	16.16	15.68	15.94	15.94	1.66%	4,751,757
May 29, 2026	16.82	16.82	15.60	15.68	15.68	-5.60%	6,628,894
May 28, 2026	16.15	16.81	16.15	16.61	16.61	2.03%	5,161,300
May 27, 2026	16.76	16.90	16.18	16.28	16.28	-2.92%	5,345,520
May 26, 2026	17.24	17.24	16.53	16.77	16.77	-2.73%	6,732,520
May 25, 2026	17.89	18.08	17.00	17.24	17.24	-2.21%	7,279,660
May 22, 2026	17.43	17.73	17.14	17.63	17.63	2.14%	5,682,560
May 21, 2026	18.30	18.42	17.24	17.26	17.26	-5.42%	8,384,683
May 20, 2026	18.48	18.70	18.10	18.25	18.25	-2.30%	6,363,195
May 19, 2026	18.79	18.94	18.26	18.68	18.68	-1.99%	8,473,973
May 18, 2026	18.97	19.30	18.78	19.06	19.06	0.16%	7,082,610
May 15, 2026	19.49	19.64	18.90	19.03	19.03	-2.36%	8,421,282