SHE:300546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.61	15.22	14.40	14.82	14.82	1.65%	3,997,840
Jul 9, 2026	14.68	14.78	14.13	14.58	14.58	-0.68%	3,100,220
Jul 8, 2026	14.60	14.77	14.32	14.68	14.68	0.62%	2,807,530
Jul 7, 2026	15.00	15.03	14.48	14.59	14.59	-2.73%	2,863,300
Jul 6, 2026	15.31	15.47	14.95	15.00	15.00	-2.02%	2,204,990
Jul 3, 2026	15.12	15.44	15.06	15.31	15.31	1.53%	2,631,570
Jul 2, 2026	15.47	15.73	15.06	15.08	15.08	-2.84%	3,358,830
Jul 1, 2026	15.17	15.73	15.01	15.52	15.52	2.37%	4,246,314
Jun 30, 2026	14.93	15.21	14.61	15.16	15.16	1.40%	3,162,360
Jun 29, 2026	15.16	15.25	14.61	14.95	14.95	-1.39%	4,341,030
Jun 26, 2026	15.70	15.73	15.11	15.16	15.16	-4.05%	3,968,130
Jun 25, 2026	16.08	16.18	15.63	15.80	15.80	-2.47%	4,055,580
Jun 24, 2026	16.77	16.97	15.84	16.20	16.20	-4.71%	5,954,294
Jun 23, 2026	16.62	17.24	16.62	17.00	17.00	1.49%	5,785,810
Jun 22, 2026	16.20	16.82	15.73	16.75	16.75	2.95%	5,495,735
Jun 18, 2026	16.46	16.64	16.19	16.27	16.27	-1.99%	3,285,000
Jun 17, 2026	16.66	17.03	16.28	16.60	16.60	-1.19%	5,480,470
Jun 16, 2026	16.44	16.85	16.08	16.80	16.80	1.57%	3,825,550
Jun 15, 2026	16.20	16.88	16.19	16.54	16.54	2.29%	3,727,460
Jun 12, 2026	16.19	16.38	15.87	16.17	16.17	1.38%	2,930,780
Jun 11, 2026	16.08	16.31	15.66	15.95	15.95	-2.39%	3,035,700
Jun 10, 2026	16.40	16.71	16.03	16.34	16.34	-1.80%	2,469,100
Jun 9, 2026	16.48	16.65	16.20	16.64	16.64	1.56%	2,746,700
Jun 8, 2026	16.58	16.96	16.01	16.43	16.39	-2.67%	3,700,460
Jun 5, 2026	16.80	17.14	16.51	16.88	16.83	0.48%	3,252,980
Jun 4, 2026	16.89	16.92	16.61	16.80	16.75	-0.59%	2,220,330
Jun 3, 2026	17.03	17.22	16.66	16.90	16.85	-0.82%	3,119,947
Jun 2, 2026	17.67	17.75	16.80	17.04	16.99	-3.24%	3,945,530
Jun 1, 2026	17.37	17.92	17.21	17.61	17.56	2.09%	3,599,630
May 29, 2026	18.01	18.20	17.10	17.25	17.20	-4.27%	4,659,168
May 28, 2026	17.95	18.22	17.51	18.02	17.97	-0.11%	4,012,232
May 27, 2026	18.80	18.86	17.91	18.04	17.99	-3.99%	4,967,930
May 26, 2026	18.98	19.03	18.28	18.79	18.74	-1.47%	4,780,940
May 25, 2026	19.71	19.90	18.82	19.07	19.02	-3.49%	5,565,700
May 22, 2026	20.05	20.17	19.40	19.76	19.71	0.41%	4,019,660
May 21, 2026	20.75	20.88	19.60	19.68	19.63	-4.65%	6,342,620
May 20, 2026	20.81	20.92	20.50	20.64	20.58	-1.34%	3,688,700
May 19, 2026	20.84	21.13	20.50	20.92	20.86	0.10%	4,303,630
May 18, 2026	21.03	21.03	20.51	20.90	20.84	-1.18%	5,435,504
May 15, 2026	21.26	21.89	20.95	21.15	21.09	-0.52%	5,763,450
May 14, 2026	22.00	22.40	21.26	21.26	21.20	-2.70%	7,026,043
May 13, 2026	22.24	22.44	21.73	21.85	21.79	-2.37%	6,882,715
May 12, 2026	22.79	23.42	22.25	22.38	22.32	-2.06%	11,015,920
May 11, 2026	20.48	23.58	20.48	22.85	22.79	12.29%	21,904,640
May 8, 2026	20.10	20.43	19.92	20.35	20.29	1.70%	3,647,930
May 7, 2026	20.09	20.24	19.92	20.01	19.96	-0.60%	2,759,700
May 6, 2026	19.90	20.26	19.81	20.13	20.07	1.98%	3,151,145
Apr 30, 2026	19.68	19.83	19.58	19.74	19.69	0.15%	1,979,760
Apr 29, 2026	19.60	19.92	19.59	19.71	19.66	0.10%	2,183,390
Apr 28, 2026	19.91	20.06	19.53	19.69	19.64	-1.75%	2,712,120