SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.14	11.66	11.12	11.55	11.55	3.03%	835,600
Jul 30, 2026	11.21	11.50	11.08	11.21	11.21	-2.18%	1,058,199
Jul 29, 2026	10.83	11.48	10.75	11.46	11.46	7.00%	2,193,900
Jul 28, 2026	10.40	11.20	10.40	10.71	10.71	3.58%	1,253,000
Jul 27, 2026	9.97	10.45	9.97	10.34	10.34	2.89%	656,500
Jul 24, 2026	10.20	10.20	9.81	10.05	10.05	-0.79%	776,400
Jul 23, 2026	9.88	10.32	9.79	10.13	10.13	3.79%	1,523,000
Jul 22, 2026	9.89	10.17	9.70	9.76	9.76	-2.40%	977,200
Jul 21, 2026	9.89	10.04	9.47	10.00	10.00	0.60%	1,571,700
Jul 20, 2026	10.35	10.40	9.50	9.94	9.94	-2.74%	1,562,100
Jul 17, 2026	10.47	10.85	10.04	10.22	10.22	-2.20%	1,490,302
Jul 16, 2026	10.58	10.68	10.40	10.45	10.45	-0.95%	751,600
Jul 15, 2026	9.96	10.55	9.95	10.55	10.55	4.15%	1,378,208
Jul 14, 2026	10.02	10.13	9.91	10.13	10.13	0.90%	572,700
Jul 13, 2026	10.28	10.55	9.91	10.04	10.04	-3.65%	911,800
Jul 10, 2026	10.13	10.65	10.00	10.42	10.42	2.76%	852,000
Jul 9, 2026	10.07	10.23	9.81	10.14	10.14	0.70%	744,300
Jul 8, 2026	10.02	10.23	9.88	10.07	10.07	0.40%	636,400
Jul 7, 2026	10.15	10.25	9.96	10.03	10.03	-2.72%	697,500
Jul 6, 2026	10.29	10.36	9.90	10.31	10.31	0.29%	1,206,400
Jul 3, 2026	10.22	10.33	10.13	10.28	10.28	1.18%	728,100
Jul 2, 2026	10.11	10.50	10.05	10.16	10.16	-0.20%	1,242,300
Jul 1, 2026	9.74	10.50	9.51	10.18	10.18	4.52%	1,884,100
Jun 30, 2026	9.65	9.97	9.42	9.74	9.74	-0.41%	993,950
Jun 29, 2026	9.86	10.01	9.14	9.78	9.78	-0.81%	1,904,400
Jun 26, 2026	10.07	10.12	9.77	9.86	9.86	-2.86%	1,715,700
Jun 25, 2026	10.40	10.41	9.95	10.15	10.15	-3.33%	1,769,400
Jun 24, 2026	10.77	10.83	10.38	10.50	10.50	-2.87%	1,453,100
Jun 23, 2026	10.50	11.11	10.50	10.81	10.81	0.84%	1,233,700
Jun 22, 2026	11.05	11.10	10.49	10.72	10.72	-3.77%	2,393,500
Jun 18, 2026	11.01	11.21	10.80	11.14	11.14	-0.36%	1,144,600
Jun 17, 2026	11.35	11.36	11.01	11.18	11.18	-0.45%	946,700
Jun 16, 2026	11.17	11.39	10.99	11.23	11.23	0.54%	880,700
Jun 15, 2026	10.72	11.60	10.72	11.17	11.17	4.20%	1,949,500
Jun 12, 2026	11.00	11.05	10.70	10.72	10.72	-1.02%	1,010,000
Jun 11, 2026	10.70	11.12	10.60	10.83	10.83	-1.46%	1,110,200
Jun 10, 2026	11.60	11.60	10.96	10.99	10.99	-5.50%	2,501,500
Jun 9, 2026	11.69	11.88	11.46	11.63	11.63	0.35%	1,332,800
Jun 8, 2026	11.50	12.02	11.50	11.59	11.59	-3.74%	1,114,002
Jun 5, 2026	12.17	12.20	11.95	12.04	12.04	-1.15%	1,855,900
Jun 4, 2026	12.52	12.71	12.16	12.18	12.18	-3.64%	1,953,100
Jun 3, 2026	12.91	12.91	12.50	12.64	12.64	-1.71%	1,235,900
Jun 2, 2026	13.06	13.25	12.70	12.86	12.86	0.08%	1,847,500
Jun 1, 2026	12.10	12.99	12.02	12.85	12.85	6.37%	2,273,001
May 29, 2026	12.41	12.43	12.07	12.08	12.08	-2.42%	2,025,500
May 28, 2026	12.61	12.84	12.15	12.38	12.38	-1.82%	2,179,800
May 27, 2026	12.95	13.08	12.61	12.61	12.61	-2.55%	2,403,600
May 26, 2026	13.00	13.08	12.66	12.94	12.94	-0.92%	2,394,100
May 25, 2026	13.49	13.57	12.97	13.06	13.06	-2.76%	2,410,800
May 22, 2026	12.93	13.54	12.93	13.43	13.43	3.87%	2,555,600