SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.15	13.61	12.92	12.93	12.93	-1.67%	2,689,400
May 20, 2026	13.14	13.34	13.03	13.15	13.15	-1.13%	1,867,900
May 19, 2026	13.38	13.49	13.08	13.30	13.30	-0.52%	3,037,374
May 18, 2026	13.29	13.61	13.25	13.37	13.37	-0.82%	2,517,200
May 15, 2026	13.45	13.74	13.33	13.48	13.48	0.22%	1,795,574
May 14, 2026	13.74	13.74	13.42	13.45	13.45	-2.11%	1,871,306
May 13, 2026	13.85	13.85	13.65	13.74	13.74	-0.15%	1,820,800
May 12, 2026	14.39	14.39	13.65	13.76	13.76	-3.51%	2,950,899
May 11, 2026	13.91	14.34	13.88	14.26	14.26	2.66%	4,305,500
May 8, 2026	13.50	14.14	13.49	13.89	13.89	1.68%	4,277,600
May 7, 2026	13.41	13.66	13.22	13.66	13.66	1.94%	2,898,800
May 6, 2026	13.03	13.49	13.03	13.40	13.40	1.82%	3,912,400
Apr 30, 2026	13.24	13.39	12.95	13.16	13.16	-1.57%	3,810,200
Apr 29, 2026	13.26	13.45	13.00	13.37	13.37	-0.07%	4,179,200
Apr 28, 2026	13.79	14.05	13.20	13.38	13.38	-3.25%	3,918,000