SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.71	14.71	13.16	13.91	-	2.58%	2,043,300
Jul 23, 2026	13.58	14.00	13.27	13.56	13.56	-0.88%	9,965,300
Jul 22, 2026	12.88	14.03	12.85	13.68	13.68	4.11%	12,942,300
Jul 21, 2026	12.97	13.24	11.67	13.14	13.14	1.62%	13,671,200
Jul 20, 2026	13.81	14.26	12.64	12.93	12.93	-4.79%	12,569,700
Jul 17, 2026	14.71	14.71	13.39	13.58	13.58	-7.68%	11,415,980
Jul 16, 2026	14.82	15.36	14.56	14.71	14.71	-2.00%	9,459,600
Jul 15, 2026	15.20	15.90	14.77	15.01	15.01	-1.77%	8,572,100
Jul 14, 2026	15.34	16.00	14.51	15.28	15.28	-1.55%	12,014,300
Jul 13, 2026	16.30	17.07	15.38	15.52	15.52	-6.39%	12,319,400
Jul 10, 2026	16.77	17.50	16.58	16.58	16.58	-1.66%	13,249,700
Jul 9, 2026	17.01	17.24	16.33	16.86	16.86	-0.88%	18,053,700
Jul 8, 2026	15.33	18.36	15.32	17.01	17.01	9.95%	28,013,080
Jul 7, 2026	16.05	16.05	15.30	15.47	15.47	-4.86%	10,498,100
Jul 6, 2026	15.96	16.38	15.07	16.26	16.26	1.37%	13,293,000
Jul 3, 2026	15.73	16.80	15.71	16.04	16.04	4.02%	13,133,702
Jul 2, 2026	15.59	16.37	15.30	15.42	15.42	-2.77%	9,069,400
Jul 1, 2026	15.98	16.43	15.75	15.86	15.86	-1.67%	10,186,990
Jun 30, 2026	15.49	16.37	15.37	16.13	16.13	3.66%	9,763,700
Jun 29, 2026	16.51	16.60	15.12	15.56	15.56	-6.55%	12,785,600
Jun 26, 2026	17.46	17.56	16.16	16.65	16.65	-5.56%	13,057,700
Jun 25, 2026	18.75	18.94	17.30	17.63	17.63	-5.97%	13,149,306
Jun 24, 2026	19.23	19.40	18.33	18.75	18.75	-3.60%	11,259,300
Jun 23, 2026	19.13	19.80	18.95	19.45	19.45	0.52%	13,976,500
Jun 22, 2026	18.43	19.84	17.81	19.35	19.35	5.51%	17,223,702
Jun 18, 2026	18.45	18.86	18.04	18.34	18.34	-1.29%	8,365,569
Jun 17, 2026	18.48	18.97	18.48	18.58	18.58	-0.85%	9,399,761
Jun 16, 2026	17.73	19.06	17.66	18.74	18.74	4.99%	14,534,706
Jun 15, 2026	16.95	18.11	16.90	17.85	17.85	5.37%	12,616,100
Jun 12, 2026	17.71	17.92	16.85	16.94	16.94	-2.81%	9,683,300
Jun 11, 2026	17.40	18.10	16.90	17.43	17.43	-1.30%	10,058,800
Jun 10, 2026	17.89	18.39	17.30	17.66	17.66	-3.76%	12,386,174
Jun 9, 2026	18.71	18.90	18.13	18.35	18.35	-0.33%	11,673,700
Jun 8, 2026	18.40	19.34	18.00	18.41	18.41	-5.88%	17,523,979
Jun 5, 2026	19.87	20.69	19.33	19.56	19.56	-1.36%	22,181,306
Jun 4, 2026	18.98	20.89	18.86	19.83	19.83	2.85%	23,033,708
Jun 3, 2026	18.56	19.53	18.53	19.28	19.28	4.05%	13,380,974
Jun 2, 2026	18.96	19.10	18.32	18.53	18.53	-2.78%	9,622,358
Jun 1, 2026	19.12	19.63	18.64	19.06	19.06	0.26%	12,204,602
May 29, 2026	19.39	19.84	18.67	19.01	19.01	-1.91%	14,963,300
May 28, 2026	18.38	19.40	18.00	19.38	19.38	5.56%	11,138,610
May 27, 2026	18.97	19.06	18.12	18.36	18.36	-2.86%	8,909,000
May 26, 2026	18.91	19.44	18.51	18.90	18.90	-0.53%	10,855,700
May 25, 2026	18.69	19.68	18.56	19.00	19.00	2.65%	11,717,206
May 22, 2026	17.50	18.62	17.35	18.51	18.51	6.50%	8,933,736
May 21, 2026	18.54	18.91	17.30	17.38	17.38	-6.26%	8,400,500
May 20, 2026	18.79	18.85	18.21	18.54	18.54	-1.80%	9,709,200
May 19, 2026	18.74	19.01	18.51	18.88	18.88	-	6,608,100
May 18, 2026	18.76	19.08	18.59	18.88	18.88	-0.05%	6,821,300
May 15, 2026	19.19	19.45	18.71	18.89	18.89	-1.87%	11,758,800