SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.51	16.99	16.47	16.88	-	1.38%	60,000
Jul 13, 2026	16.83	17.10	16.41	16.65	16.65	-1.13%	9,265,117
Jul 10, 2026	16.45	17.06	16.14	16.84	16.84	2.06%	9,279,932
Jul 9, 2026	16.65	16.90	16.19	16.50	16.50	-1.55%	7,350,837
Jul 8, 2026	16.80	17.08	16.52	16.76	16.76	-0.06%	5,854,434
Jul 7, 2026	17.16	17.23	16.73	16.77	16.77	-2.22%	8,451,546
Jul 6, 2026	17.17	17.53	16.93	17.15	17.15	-0.46%	9,167,781
Jul 3, 2026	17.09	17.29	16.88	17.23	17.23	1.17%	7,971,096
Jul 2, 2026	17.11	17.86	16.98	17.03	17.03	-0.82%	10,359,126
Jul 1, 2026	16.40	17.23	16.26	17.17	17.17	3.37%	13,406,552
Jun 30, 2026	17.51	17.64	16.29	16.61	16.61	-4.98%	17,993,290
Jun 29, 2026	17.30	17.95	16.91	17.48	17.48	1.04%	12,723,687
Jun 26, 2026	17.64	17.98	17.02	17.30	17.30	-2.09%	13,170,792
Jun 25, 2026	18.78	18.91	17.61	17.67	17.67	-8.11%	20,261,251
Jun 24, 2026	19.27	19.86	18.92	19.23	19.23	2.51%	21,163,411
Jun 23, 2026	18.86	19.49	18.69	18.76	18.76	-1.52%	14,556,060
Jun 22, 2026	19.36	19.40	18.20	19.05	19.05	-1.55%	19,798,057
Jun 18, 2026	19.80	19.90	18.82	19.35	19.35	-4.30%	26,048,494
Jun 17, 2026	20.51	20.73	19.83	20.22	20.22	-2.46%	21,889,800
Jun 16, 2026	18.76	21.52	18.58	20.73	20.73	9.45%	39,606,570
Jun 15, 2026	19.65	19.67	18.72	18.94	18.94	-4.10%	17,998,820
Jun 12, 2026	19.52	19.90	18.77	19.75	19.75	4.22%	29,441,690
Jun 11, 2026	18.81	19.66	18.30	18.95	18.95	-0.42%	27,815,400
Jun 10, 2026	20.19	20.37	18.48	19.03	19.03	-6.94%	29,175,940
Jun 9, 2026	17.87	20.65	17.43	20.45	20.45	15.54%	34,867,081
Jun 8, 2026	18.03	18.56	17.69	17.70	17.70	-4.27%	14,947,005
Jun 5, 2026	16.35	18.80	16.35	18.49	18.49	15.06%	26,563,830
Jun 4, 2026	16.60	16.77	16.00	16.07	16.07	-3.89%	6,349,112
Jun 3, 2026	17.41	17.44	16.60	16.72	16.72	-3.96%	7,606,458
Jun 2, 2026	17.65	17.74	17.39	17.41	17.41	-1.02%	3,746,573
Jun 1, 2026	17.62	17.87	17.50	17.81	17.59	0.23%	3,397,469
May 29, 2026	17.69	17.87	17.55	17.77	17.55	0.62%	4,612,200
May 28, 2026	18.10	18.25	17.52	17.66	17.44	-3.07%	6,179,770
May 27, 2026	18.36	18.58	18.10	18.22	17.99	-2.46%	6,492,572
May 26, 2026	18.17	19.01	18.17	18.68	18.45	3.84%	10,011,970
May 25, 2026	18.10	18.44	17.97	17.99	17.77	0.22%	4,153,960
May 22, 2026	17.92	18.04	17.74	17.95	17.73	0.17%	3,092,971
May 21, 2026	18.12	18.29	17.88	17.92	17.70	-1.05%	5,000,223
May 20, 2026	18.35	18.48	17.96	18.11	17.89	-0.88%	4,174,503
May 19, 2026	18.28	18.43	18.10	18.27	18.04	0.55%	3,783,518
May 18, 2026	18.58	18.78	18.02	18.17	17.95	-2.21%	5,053,674
May 15, 2026	18.83	18.89	18.31	18.58	18.35	-0.91%	6,475,656
May 14, 2026	19.40	19.42	18.75	18.75	18.52	-3.85%	6,914,610
May 13, 2026	19.46	19.65	19.27	19.50	19.26	0.15%	5,689,241
May 12, 2026	20.01	20.08	19.44	19.47	19.23	-4.18%	10,326,840
May 11, 2026	19.05	20.41	19.00	20.32	20.07	6.22%	20,030,170
May 8, 2026	18.69	19.13	18.65	19.13	18.89	3.13%	8,368,438
May 7, 2026	18.45	18.65	18.38	18.55	18.32	1.09%	4,024,308
May 6, 2026	18.35	18.50	18.28	18.35	18.12	0.33%	3,952,442
Apr 30, 2026	18.60	18.65	18.23	18.29	18.06	-1.93%	4,853,416