SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	9.90	10.06	9.60	9.63	9.56	-2.53%	9,274,550
Jul 1, 2026	9.68	10.08	9.58	9.88	9.81	2.38%	9,732,387
Jun 30, 2026	9.46	9.68	9.31	9.65	9.58	2.01%	7,668,606
Jun 29, 2026	9.50	9.58	9.29	9.46	9.39	-1.05%	8,469,052
Jun 26, 2026	9.90	9.95	9.55	9.56	9.49	-4.30%	9,245,835
Jun 25, 2026	10.30	10.30	9.94	9.99	9.92	-2.06%	8,637,867
Jun 24, 2026	10.49	10.59	10.05	10.20	10.13	-3.23%	9,815,140
Jun 23, 2026	10.48	10.78	10.46	10.54	10.46	-0.75%	9,477,680
Jun 22, 2026	10.38	10.62	10.00	10.62	10.54	3.41%	12,210,184
Jun 18, 2026	10.25	10.42	10.23	10.27	10.19	-0.68%	6,574,723
Jun 17, 2026	10.42	10.48	10.24	10.34	10.26	-0.67%	6,819,788
Jun 16, 2026	10.46	10.50	10.31	10.41	10.33	-0.95%	6,272,863
Jun 15, 2026	10.40	10.62	10.34	10.51	10.43	2.54%	7,447,537
Jun 12, 2026	10.17	10.42	10.07	10.25	10.18	2.81%	8,270,500
Jun 11, 2026	10.25	10.34	9.91	9.97	9.90	-3.58%	8,469,116
Jun 10, 2026	10.59	10.75	10.27	10.34	10.26	-1.90%	8,794,507
Jun 9, 2026	10.49	10.61	10.34	10.54	10.46	1.74%	5,824,817
Jun 8, 2026	10.41	10.66	10.18	10.36	10.28	-3.09%	7,166,963
Jun 5, 2026	10.56	10.87	10.40	10.69	10.61	1.23%	8,455,760
Jun 4, 2026	10.74	10.81	10.47	10.56	10.48	-2.04%	6,601,868
Jun 3, 2026	10.97	11.06	10.68	10.78	10.70	-1.82%	7,684,080
Jun 2, 2026	11.14	11.21	10.85	10.98	10.90	-1.70%	7,856,782
Jun 1, 2026	10.99	11.33	10.86	11.17	11.09	3.14%	8,637,949
May 29, 2026	11.27	11.37	10.80	10.83	10.75	-3.82%	9,660,514
May 28, 2026	11.10	11.36	10.84	11.26	11.18	1.35%	10,908,320
May 27, 2026	11.54	11.66	11.03	11.11	11.03	-4.80%	13,400,370
May 26, 2026	12.20	12.20	11.35	11.67	11.58	-4.66%	16,237,660
May 25, 2026	12.27	12.42	12.13	12.24	12.15	0.41%	8,485,327
May 22, 2026	12.13	12.25	12.01	12.19	12.10	1.25%	7,900,298
May 21, 2026	12.62	12.69	12.03	12.04	11.95	-4.06%	12,164,550
May 20, 2026	12.82	12.93	12.49	12.55	12.46	-2.94%	10,477,090
May 19, 2026	12.71	12.95	12.68	12.93	12.84	0.94%	9,352,909
May 18, 2026	12.70	12.99	12.64	12.81	12.72	0.63%	9,991,091
May 15, 2026	12.88	13.07	12.61	12.73	12.64	-0.24%	12,930,450
May 14, 2026	13.29	13.29	12.64	12.76	12.67	-1.47%	13,270,230
May 13, 2026	12.65	12.99	12.57	12.95	12.86	2.13%	11,480,800
May 12, 2026	12.93	12.93	12.62	12.68	12.59	-1.93%	10,504,260
May 11, 2026	13.07	13.22	12.84	12.93	12.84	-0.54%	14,429,620
May 8, 2026	12.91	13.18	12.88	13.00	12.91	-1.52%	15,226,230
May 7, 2026	12.46	13.29	12.35	13.20	13.10	6.11%	25,034,410
May 6, 2026	12.19	12.52	12.19	12.44	12.35	2.73%	13,133,210
Apr 30, 2026	12.24	12.34	12.06	12.11	12.02	-1.54%	11,009,300
Apr 29, 2026	12.18	12.39	12.15	12.30	12.21	0.49%	8,760,479
Apr 28, 2026	12.50	12.62	12.16	12.24	12.15	-2.86%	14,871,330
Apr 27, 2026	12.61	12.65	12.33	12.60	12.51	-1.64%	18,836,220
Apr 24, 2026	13.01	13.19	12.26	12.81	12.72	-11.47%	39,779,590
Apr 23, 2026	14.76	14.79	14.38	14.47	14.36	-1.90%	9,971,740
Apr 22, 2026	14.41	14.79	14.41	14.75	14.64	1.65%	9,025,190
Apr 21, 2026	14.67	14.73	14.40	14.51	14.40	-1.96%	10,028,000
Apr 20, 2026	14.74	14.96	14.73	14.80	14.69	0.14%	8,335,754