SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.68	13.14	12.51	12.82	12.82	4.82%	21,939,736
Jul 30, 2026	12.45	12.70	12.12	12.23	12.23	-3.47%	15,020,057
Jul 29, 2026	12.24	12.76	12.16	12.67	12.67	3.68%	17,318,974
Jul 28, 2026	12.11	12.39	12.03	12.22	12.22	-0.97%	9,997,643
Jul 27, 2026	12.05	12.38	11.81	12.34	12.34	1.65%	12,839,645
Jul 24, 2026	12.05	12.50	11.91	12.14	12.14	-0.41%	15,984,460
Jul 23, 2026	12.45	12.56	11.96	12.19	12.19	-3.02%	17,181,410
Jul 22, 2026	12.05	12.95	12.04	12.57	12.57	3.12%	22,446,100
Jul 21, 2026	11.84	12.30	11.45	12.19	12.19	2.87%	16,930,860
Jul 20, 2026	12.15	12.35	11.50	11.85	11.85	-1.33%	17,357,763
Jul 17, 2026	13.02	13.28	12.01	12.01	12.01	-8.67%	23,546,216
Jul 16, 2026	12.34	13.98	12.26	13.15	13.15	5.62%	29,082,394
Jul 15, 2026	12.78	12.89	12.32	12.45	12.45	-2.12%	11,778,105
Jul 14, 2026	13.00	13.15	12.24	12.72	12.72	-2.45%	16,904,129
Jul 13, 2026	13.72	13.94	13.03	13.04	13.04	-5.58%	17,157,170
Jul 10, 2026	13.77	14.50	13.70	13.81	13.81	0.15%	19,182,420
Jul 9, 2026	13.54	13.83	13.10	13.79	13.79	0.95%	17,353,191
Jul 8, 2026	13.57	14.54	13.57	13.66	13.66	1.34%	17,988,030
Jul 7, 2026	14.00	14.01	13.40	13.48	13.48	-3.99%	12,324,200
Jul 6, 2026	14.21	14.33	13.58	14.04	14.04	-0.92%	16,828,860
Jul 3, 2026	14.30	14.40	14.01	14.17	14.17	-0.63%	13,705,947
Jul 2, 2026	14.60	15.01	14.20	14.26	14.26	-3.78%	16,863,060
Jul 1, 2026	15.03	15.38	14.73	14.82	14.82	-0.60%	19,640,510
Jun 30, 2026	13.99	15.05	13.91	14.91	14.91	6.65%	22,338,080
Jun 29, 2026	14.05	14.85	13.82	13.98	13.98	0.65%	16,911,056
Jun 26, 2026	14.55	14.59	13.80	13.89	13.89	-5.38%	18,103,800
Jun 25, 2026	14.43	14.75	14.03	14.68	14.68	1.59%	19,308,127
Jun 24, 2026	14.37	14.52	13.95	14.45	14.45	0.21%	13,224,456
Jun 23, 2026	14.25	14.83	14.12	14.42	14.42	0.28%	13,999,100
Jun 22, 2026	14.68	14.70	13.88	14.38	14.38	-1.51%	15,590,723
Jun 18, 2026	14.31	14.78	14.11	14.60	14.60	1.81%	14,452,600
Jun 17, 2026	14.15	14.43	14.07	14.34	14.34	0.21%	12,396,072
Jun 16, 2026	14.00	14.35	13.77	14.31	14.31	2.43%	15,705,600
Jun 15, 2026	13.45	13.99	13.43	13.97	13.97	5.20%	14,228,265
Jun 12, 2026	13.63	14.03	13.23	13.28	13.28	-0.30%	13,206,610
Jun 11, 2026	13.50	13.69	13.20	13.32	13.32	-1.70%	12,204,760
Jun 10, 2026	14.00	14.18	13.41	13.57	13.55	-4.37%	14,989,700
Jun 9, 2026	14.26	14.32	13.92	14.19	14.17	0.35%	13,139,211
Jun 8, 2026	14.50	14.78	13.92	14.14	14.12	-6.48%	18,068,581
Jun 5, 2026	14.80	15.49	13.80	15.12	15.10	1.14%	28,402,800
Jun 4, 2026	14.55	15.04	14.37	14.95	14.93	1.42%	17,616,510
Jun 3, 2026	15.02	15.35	14.63	14.74	14.72	-1.86%	20,095,970
Jun 2, 2026	15.27	15.47	14.88	15.02	15.00	-2.15%	18,805,720
Jun 1, 2026	15.59	15.95	15.34	15.35	15.33	-1.98%	21,525,270
May 29, 2026	17.85	17.85	15.54	15.66	15.64	-12.90%	44,187,460
May 28, 2026	18.30	18.30	17.48	17.98	17.95	-3.02%	39,672,320
May 27, 2026	18.02	18.62	17.82	18.54	18.51	2.04%	51,666,760
May 26, 2026	17.60	18.19	17.33	18.17	18.14	2.19%	47,681,110
May 25, 2026	16.99	17.80	16.99	17.78	17.75	4.65%	34,803,120
May 22, 2026	16.66	17.00	16.40	16.99	16.96	2.97%	17,199,310