SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.77	10.04	9.65	10.02	10.02	1.93%	8,325,437
Jul 24, 2026	10.30	10.43	9.83	9.83	9.83	-5.84%	14,660,230
Jul 23, 2026	10.59	10.66	10.28	10.44	10.44	-3.06%	18,676,210
Jul 22, 2026	10.27	11.20	10.13	10.77	10.77	3.96%	27,066,070
Jul 21, 2026	9.84	10.37	9.77	10.36	10.36	4.02%	17,274,220
Jul 20, 2026	9.85	10.21	9.61	9.96	9.96	1.94%	12,689,371
Jul 17, 2026	10.01	10.07	9.51	9.77	9.77	-2.40%	10,982,520
Jul 16, 2026	9.71	10.17	9.62	10.01	10.01	2.25%	11,561,458
Jul 15, 2026	9.76	9.88	9.59	9.79	9.79	1.87%	7,852,000
Jul 14, 2026	9.75	9.88	9.31	9.61	9.61	-1.94%	10,453,830
Jul 13, 2026	10.15	10.29	9.78	9.80	9.80	-4.20%	11,652,830
Jul 10, 2026	10.20	10.53	10.08	10.23	10.23	-1.06%	16,007,368
Jul 9, 2026	9.80	10.35	9.73	10.34	10.34	4.02%	17,221,859
Jul 8, 2026	9.46	10.10	9.46	9.94	9.94	4.08%	12,443,942
Jul 7, 2026	9.88	9.92	9.48	9.55	9.55	-5.91%	10,781,150
Jul 6, 2026	9.74	10.40	9.53	10.15	10.15	4.10%	16,696,157
Jul 3, 2026	9.75	9.82	9.55	9.75	9.75	1.99%	7,175,938
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