SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	8.07	8.36	7.87	8.36	-	3.08%	6,593,900
Jun 26, 2026	8.35	8.41	8.10	8.11	8.11	-3.11%	5,933,053
Jun 25, 2026	8.54	8.55	8.27	8.37	8.37	-2.33%	6,429,302
Jun 24, 2026	8.68	8.80	8.50	8.57	8.57	-1.49%	6,744,266
Jun 23, 2026	8.52	8.91	8.51	8.70	8.70	1.75%	10,805,662
Jun 22, 2026	8.50	8.56	8.26	8.55	8.55	1.91%	7,707,593
Jun 18, 2026	8.38	8.53	8.29	8.39	8.39	0.12%	6,608,817
Jun 17, 2026	8.47	8.47	8.30	8.38	8.38	-1.06%	5,703,175
Jun 16, 2026	8.61	8.64	8.41	8.47	8.47	-2.08%	6,862,057
Jun 15, 2026	8.60	8.70	8.52	8.65	8.65	1.29%	6,968,639
Jun 12, 2026	8.57	8.70	8.45	8.54	8.54	-0.12%	8,627,472
Jun 11, 2026	8.71	8.75	8.46	8.55	8.55	-2.06%	6,106,484
Jun 10, 2026	8.77	8.79	8.54	8.73	8.73	-0.57%	6,026,051
Jun 9, 2026	8.83	8.86	8.63	8.78	8.78	-0.11%	7,603,650
Jun 8, 2026	9.03	9.13	8.72	8.79	8.79	-3.30%	7,844,754
Jun 5, 2026	9.07	9.17	8.96	9.09	9.09	0.89%	5,600,535
Jun 4, 2026	9.20	9.27	8.95	9.01	9.01	-2.49%	7,323,164
Jun 3, 2026	9.44	9.46	9.21	9.24	9.24	-2.22%	4,549,800
Jun 2, 2026	9.60	9.62	9.43	9.45	9.45	-1.87%	3,803,036
Jun 1, 2026	9.44	9.63	9.38	9.63	9.63	1.90%	5,209,100
May 29, 2026	9.37	9.52	9.36	9.45	9.45	0.43%	5,302,482
May 28, 2026	9.42	9.49	9.25	9.41	9.41	-0.42%	4,892,800
May 27, 2026	9.57	9.63	9.27	9.45	9.45	-1.66%	8,088,771
May 26, 2026	9.79	9.84	9.52	9.61	9.61	-1.94%	6,655,078
May 25, 2026	9.78	9.93	9.72	9.80	9.80	-0.51%	5,180,949
May 22, 2026	9.89	9.92	9.74	9.85	9.85	-0.30%	6,926,709
May 21, 2026	10.20	10.27	9.86	9.88	9.88	-3.14%	12,724,750
May 20, 2026	10.27	10.28	10.09	10.20	10.20	-1.16%	5,865,121
May 19, 2026	10.22	10.37	10.22	10.32	10.32	0.58%	4,552,194
May 18, 2026	10.35	10.37	10.16	10.26	10.26	-0.77%	6,027,610
May 15, 2026	10.51	10.58	10.25	10.34	10.34	-1.62%	9,467,768
May 14, 2026	10.75	10.75	10.50	10.51	10.51	-2.32%	7,898,977
May 13, 2026	10.86	10.89	10.71	10.76	10.76	-0.83%	7,057,504
May 12, 2026	11.11	11.12	10.80	10.85	10.85	-3.30%	12,096,000
May 11, 2026	10.83	11.34	10.72	11.22	11.22	4.66%	22,092,690
May 8, 2026	10.46	10.78	10.43	10.72	10.72	2.58%	10,159,490
May 7, 2026	10.55	10.59	10.44	10.45	10.45	-0.85%	4,844,136
May 6, 2026	10.52	10.58	10.49	10.54	10.54	0.48%	6,851,200
Apr 30, 2026	10.64	10.64	10.44	10.49	10.49	-0.94%	5,589,200
Apr 29, 2026	10.37	10.60	10.34	10.59	10.59	1.53%	6,833,577
Apr 28, 2026	10.40	10.58	10.37	10.43	10.43	0.29%	5,643,005
Apr 27, 2026	10.39	10.45	10.29	10.40	10.40	0.10%	4,498,874
Apr 24, 2026	10.50	10.54	10.39	10.39	10.39	-1.24%	6,031,812
Apr 23, 2026	10.61	10.63	10.45	10.52	10.52	-0.94%	5,147,955
Apr 22, 2026	10.58	10.64	10.55	10.62	10.62	0.09%	3,420,201
Apr 21, 2026	10.66	10.74	10.56	10.61	10.61	-0.56%	3,774,911
Apr 20, 2026	10.67	10.71	10.57	10.67	10.67	0.19%	4,125,082
Apr 17, 2026	10.83	10.84	10.61	10.65	10.65	-1.93%	7,023,900
Apr 16, 2026	10.83	10.86	10.74	10.86	10.86	0.37%	4,356,200
Apr 15, 2026	10.84	10.90	10.78	10.82	10.82	0.28%	5,142,882