SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.50	18.80	17.15	17.64	17.64	-3.66%	43,424,871
Jul 8, 2026	17.78	19.66	17.46	18.31	18.31	2.29%	43,240,452
Jul 7, 2026	17.94	19.28	16.64	17.90	17.90	-0.78%	48,569,002
Jul 6, 2026	16.96	19.94	16.80	18.04	18.04	4.88%	54,946,036
Jul 3, 2026	16.77	17.39	16.07	17.20	17.20	4.37%	46,268,044
Jul 2, 2026	16.97	17.88	16.38	16.48	16.48	-2.72%	51,382,659
Jul 1, 2026	14.13	16.94	14.01	16.94	16.94	19.97%	35,779,069
Jun 30, 2026	13.98	14.39	13.73	14.12	14.12	1.58%	17,845,800
Jun 29, 2026	14.21	14.42	13.78	13.90	13.90	-4.47%	19,212,340
Jun 26, 2026	15.11	15.48	14.40	14.55	14.55	-5.03%	27,422,300
Jun 25, 2026	15.28	16.17	15.28	15.32	15.32	-0.58%	39,741,650
Jun 24, 2026	15.76	16.16	15.03	15.41	15.41	-3.45%	35,986,490
Jun 23, 2026	15.37	17.49	15.28	15.96	15.96	4.45%	55,127,920
Jun 22, 2026	12.98	15.28	12.74	15.28	15.28	20.03%	38,557,540
Jun 18, 2026	13.15	13.23	12.69	12.73	12.73	-3.78%	17,765,000
Jun 17, 2026	13.51	13.67	13.11	13.26	13.23	-2.21%	17,412,020
Jun 16, 2026	13.41	13.69	12.99	13.56	13.53	0.07%	20,843,000
Jun 15, 2026	13.22	14.19	13.22	13.55	13.52	2.73%	28,779,700
Jun 12, 2026	12.80	13.85	12.53	13.19	13.16	5.10%	32,312,600
Jun 11, 2026	13.00	13.07	12.44	12.55	12.52	-3.39%	18,565,490
Jun 10, 2026	13.93	14.22	12.82	12.99	12.96	-6.68%	25,055,690
Jun 9, 2026	14.38	14.52	13.81	13.92	13.89	-2.73%	21,417,529
Jun 8, 2026	14.20	15.07	14.00	14.31	14.28	-2.52%	19,809,732
Jun 5, 2026	15.69	15.99	14.56	14.68	14.65	-10.98%	32,519,440
Jun 4, 2026	19.35	19.35	15.48	16.49	16.45	-14.56%	41,744,460
Jun 3, 2026	21.42	21.85	19.19	19.30	19.26	-12.39%	34,132,990
Jun 2, 2026	21.70	22.74	20.90	22.03	21.98	0.27%	33,178,460
Jun 1, 2026	20.28	22.34	19.37	21.97	21.92	5.02%	35,241,270
May 29, 2026	19.60	21.30	19.20	20.92	20.87	3.77%	34,015,080
May 28, 2026	20.00	22.50	19.80	20.16	20.11	3.97%	33,527,210
May 26, 2026	19.33	20.35	19.19	19.39	19.35	-0.10%	8,188,051
May 25, 2026	19.22	19.50	18.92	19.41	19.37	-	6,660,484
May 22, 2026	18.48	19.60	18.22	19.41	19.37	7.89%	9,279,637
May 21, 2026	18.27	18.89	17.50	17.99	17.95	-1.10%	7,103,421
May 20, 2026	18.34	18.34	17.99	18.19	18.15	-1.78%	4,455,500
May 19, 2026	18.60	18.85	18.41	18.52	18.48	-1.28%	4,288,600
May 18, 2026	18.00	18.93	17.60	18.76	18.72	1.79%	6,910,060
May 15, 2026	18.60	18.75	18.18	18.43	18.39	0.11%	5,948,921
May 14, 2026	19.17	19.17	18.26	18.41	18.37	-3.96%	8,033,073
May 13, 2026	18.54	19.22	18.21	19.17	19.13	2.84%	8,887,697
May 12, 2026	18.54	19.34	18.22	18.64	18.60	-0.16%	9,212,400
May 11, 2026	18.30	18.87	18.09	18.67	18.63	1.52%	9,706,859
May 8, 2026	17.10	18.68	17.02	18.39	18.35	8.05%	13,335,440
May 7, 2026	16.88	17.20	16.75	17.02	16.98	-	8,544,881
May 6, 2026	16.93	17.36	15.60	17.02	16.98	-0.23%	12,517,080
Apr 30, 2026	17.80	17.84	17.03	17.06	17.02	-3.56%	9,345,400
Apr 29, 2026	17.32	17.92	17.08	17.69	17.65	1.03%	9,840,765
Apr 28, 2026	17.58	17.76	17.06	17.51	17.47	-0.34%	9,867,915
Apr 27, 2026	17.12	17.95	16.94	17.57	17.53	2.39%	11,795,900
Apr 24, 2026	16.84	17.20	16.40	17.16	17.12	-1.15%	13,096,430