SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.01	19.19	16.88	16.91	16.91	-0.47%	36,204,292
Jul 9, 2026	17.06	17.14	16.04	16.99	16.99	1.86%	19,581,724
Jul 8, 2026	17.45	17.66	16.54	16.68	16.68	-4.90%	18,980,454
Jul 7, 2026	17.85	18.14	17.32	17.54	17.54	-3.36%	17,733,509
Jul 6, 2026	18.85	19.31	17.82	18.15	18.15	-3.46%	23,903,119
Jul 3, 2026	20.50	20.58	18.78	18.80	18.80	-8.20%	36,654,294
Jul 2, 2026	21.00	21.91	20.24	20.48	20.48	-10.25%	50,016,932
Jul 1, 2026	18.86	22.82	18.70	22.82	22.82	19.98%	53,242,739
Jun 30, 2026	18.05	19.10	17.93	19.02	19.02	5.14%	27,246,204
Jun 29, 2026	18.28	18.75	17.69	18.09	18.09	-0.22%	24,169,866
Jun 26, 2026	18.05	18.97	17.90	18.13	18.13	-1.31%	19,839,180
Jun 25, 2026	19.07	19.40	18.13	18.37	18.37	-2.80%	21,637,864
Jun 24, 2026	17.86	19.36	17.86	18.90	18.90	4.25%	30,259,871
Jun 23, 2026	18.67	18.84	18.05	18.13	18.13	-2.79%	16,743,202
Jun 22, 2026	18.52	18.94	18.21	18.65	18.65	0.05%	20,048,850
Jun 18, 2026	19.27	19.77	18.60	18.64	18.64	-3.72%	24,600,572
Jun 17, 2026	18.52	19.74	18.51	19.36	19.36	2.87%	31,982,196
Jun 16, 2026	18.25	20.20	18.21	18.82	18.82	0.27%	46,891,918
Jun 15, 2026	16.90	18.89	16.54	18.77	18.77	10.74%	50,423,060
Jun 12, 2026	17.43	17.69	16.77	16.95	16.95	-0.47%	50,589,070
Jun 11, 2026	14.05	17.03	13.78	17.03	17.03	20.01%	41,814,220
Jun 10, 2026	13.77	14.30	13.73	14.19	14.19	1.50%	10,014,970
Jun 9, 2026	13.56	14.10	13.31	13.98	13.98	5.27%	9,741,850
Jun 8, 2026	13.55	14.02	13.18	13.28	13.28	-4.87%	10,764,140
Jun 5, 2026	13.70	14.23	13.08	13.96	13.96	1.09%	11,971,470
Jun 4, 2026	13.61	14.09	13.40	13.81	13.81	0.95%	7,565,563
Jun 3, 2026	13.93	14.12	13.54	13.68	13.68	-1.94%	9,392,421
Jun 2, 2026	14.55	14.63	13.60	13.95	13.95	-4.45%	12,695,760
Jun 1, 2026	14.30	14.83	14.21	14.60	14.60	0.90%	9,337,674
May 29, 2026	16.10	16.15	14.35	14.47	14.47	-10.01%	21,615,920
May 28, 2026	15.67	16.23	15.43	16.08	16.08	2.29%	16,543,460
May 27, 2026	16.32	16.54	15.55	15.72	15.72	-4.32%	16,703,630
May 26, 2026	15.96	16.69	15.73	16.43	16.43	2.24%	21,602,080
May 25, 2026	15.70	16.10	15.60	16.07	16.07	3.41%	18,220,330
May 22, 2026	15.16	15.66	14.77	15.54	15.54	3.39%	16,266,910
May 21, 2026	15.40	16.33	15.03	15.03	15.03	-0.60%	18,666,540
May 20, 2026	15.17	15.50	14.83	15.32	15.12	1.06%	13,868,750
May 19, 2026	15.12	15.41	15.08	15.16	14.96	-0.46%	8,826,838
May 18, 2026	14.90	15.28	14.76	15.23	15.03	1.87%	10,166,350
May 15, 2026	14.98	15.31	14.81	14.95	14.75	-0.07%	10,499,010
May 14, 2026	14.99	15.28	14.83	14.96	14.76	-	9,495,273
May 13, 2026	14.73	15.05	14.62	14.96	14.76	1.63%	6,884,010
May 12, 2026	15.06	15.07	14.65	14.72	14.53	-2.26%	6,083,450
May 11, 2026	14.78	15.16	14.78	15.06	14.86	2.17%	9,567,214
May 8, 2026	14.61	15.13	14.56	14.74	14.55	0.27%	8,816,233
May 7, 2026	14.51	14.92	14.26	14.70	14.51	1.17%	9,752,366
May 6, 2026	14.70	14.82	14.50	14.53	14.34	-0.48%	11,531,750
Apr 30, 2026	15.30	15.30	14.60	14.60	14.41	-4.89%	11,547,040
Apr 29, 2026	15.10	15.49	15.05	15.35	15.15	0.46%	7,213,410
Apr 28, 2026	15.10	15.49	15.07	15.28	15.08	-0.07%	7,098,462