SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.93	11.95	11.79	11.81	11.81	-1.01%	369,900
Jul 23, 2026	11.99	12.11	11.86	11.93	11.93	-0.75%	488,200
Jul 22, 2026	12.35	12.35	11.85	12.02	12.02	-0.50%	331,100
Jul 21, 2026	12.10	12.10	11.68	12.08	12.08	0.75%	844,600
Jul 20, 2026	12.48	12.62	11.85	11.99	11.99	-1.56%	835,400
Jul 17, 2026	12.92	12.92	12.07	12.18	12.18	-4.47%	1,413,000
Jul 16, 2026	12.66	12.79	12.48	12.75	12.75	0.08%	708,900
Jul 15, 2026	12.97	13.14	12.70	12.74	12.74	-2.52%	718,579
Jul 14, 2026	12.82	13.18	12.56	13.07	13.07	2.03%	1,050,306
Jul 13, 2026	13.05	13.05	12.58	12.81	12.81	-1.46%	762,500
Jul 10, 2026	13.43	13.49	13.00	13.00	13.00	-3.13%	2,094,900
Jul 9, 2026	13.62	13.85	13.28	13.42	13.42	-1.32%	1,961,094
Jul 8, 2026	13.12	13.78	13.06	13.60	13.60	3.66%	2,726,800
Jul 7, 2026	13.10	13.37	13.09	13.12	13.12	0.23%	928,000
Jul 6, 2026	13.18	13.32	12.80	13.09	13.09	-0.76%	1,860,400
Jul 3, 2026	12.87	13.34	12.87	13.19	13.19	1.62%	1,342,400
Jul 2, 2026	13.27	13.49	12.98	12.98	12.98	-2.77%	2,214,200
Jul 1, 2026	12.68	13.90	12.32	13.35	13.35	5.28%	2,436,600
Jun 30, 2026	12.40	12.68	12.23	12.68	12.68	1.44%	1,053,650
Jun 29, 2026	12.59	12.61	12.12	12.50	12.50	-0.79%	1,506,650
Jun 26, 2026	12.30	12.63	12.11	12.60	12.60	2.44%	1,747,700
Jun 25, 2026	12.55	12.88	12.05	12.30	12.30	-3.45%	2,111,500
Jun 24, 2026	12.94	13.19	12.60	12.74	12.74	-2.23%	1,608,500
Jun 23, 2026	13.18	13.25	12.92	13.03	13.03	-1.66%	1,366,800
Jun 22, 2026	13.80	13.98	13.04	13.25	13.25	-3.71%	2,662,920
Jun 18, 2026	13.87	14.32	13.30	13.76	13.76	-0.79%	2,962,900
Jun 17, 2026	12.07	13.98	11.99	13.87	13.87	15.01%	5,361,450
Jun 16, 2026	12.17	12.20	11.92	12.06	12.06	-0.82%	861,300
Jun 15, 2026	11.71	12.32	11.71	12.16	12.16	3.84%	1,503,100
Jun 12, 2026	11.87	12.06	11.66	11.71	11.71	-	1,151,900
Jun 11, 2026	11.87	12.10	11.64	11.71	11.71	-3.22%	1,305,600
Jun 10, 2026	12.43	12.43	11.80	12.10	12.10	-2.65%	1,748,050
Jun 9, 2026	12.50	12.55	12.20	12.43	12.43	0.81%	1,092,450
Jun 8, 2026	12.46	13.08	12.16	12.33	12.33	-3.67%	1,790,850
Jun 5, 2026	13.01	13.08	12.69	12.80	12.80	0.63%	1,164,550
Jun 4, 2026	13.35	13.35	12.67	12.72	12.72	-3.78%	1,602,900
Jun 3, 2026	13.62	13.62	13.15	13.22	13.22	-2.00%	1,061,600
Jun 2, 2026	13.34	13.62	13.10	13.49	13.49	1.58%	1,426,700
Jun 1, 2026	12.93	13.35	12.93	13.28	13.28	1.22%	1,643,000
May 29, 2026	13.60	13.78	13.00	13.12	13.12	-3.53%	1,558,100
May 28, 2026	13.51	13.78	13.36	13.60	13.60	1.49%	1,662,400
May 27, 2026	13.60	13.82	13.22	13.40	13.40	-2.33%	1,873,350
May 26, 2026	14.29	14.33	13.66	13.72	13.72	-3.52%	2,802,600
May 25, 2026	14.36	14.51	14.05	14.22	14.22	-0.97%	1,830,200
May 22, 2026	13.94	14.45	13.81	14.36	14.36	4.66%	2,622,700
May 21, 2026	14.21	14.48	13.69	13.72	13.72	-3.45%	2,414,800
May 20, 2026	14.10	14.33	13.95	14.21	14.21	0.92%	1,829,200
May 19, 2026	14.10	14.48	13.98	14.08	14.08	-0.14%	2,085,200
May 18, 2026	14.06	14.29	13.86	14.10	14.10	-	2,474,250
May 15, 2026	14.23	14.43	14.01	14.10	14.10	-0.84%	1,712,750