SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	13.44	14.47	13.33	14.40	14.40	6.59%	21,159,853
Jun 30, 2026	12.86	13.66	12.62	13.51	13.51	6.38%	18,686,591
Jun 29, 2026	11.97	12.79	11.91	12.70	12.70	6.19%	11,390,400
Jun 26, 2026	12.86	13.16	11.88	11.96	11.96	-8.35%	13,017,583
Jun 25, 2026	12.25	13.27	12.24	13.05	13.05	5.16%	15,419,050
Jun 24, 2026	12.26	12.74	11.82	12.41	12.41	1.22%	12,448,039
Jun 23, 2026	12.19	12.56	12.16	12.26	12.26	-0.33%	5,977,500
Jun 22, 2026	12.48	12.48	11.86	12.30	12.30	-1.20%	6,489,210
Jun 18, 2026	12.43	12.63	12.34	12.45	12.45	-0.40%	6,668,114
Jun 17, 2026	12.67	12.85	12.35	12.50	12.50	-2.19%	12,873,913
Jun 16, 2026	11.76	13.06	11.43	12.78	12.78	8.77%	18,360,800
Jun 15, 2026	11.67	12.00	11.59	11.75	11.75	0.69%	5,067,473
Jun 12, 2026	11.61	11.71	11.32	11.67	11.67	1.57%	5,073,600
Jun 11, 2026	11.65	11.69	11.32	11.49	11.49	-1.46%	4,302,600
Jun 10, 2026	11.78	11.84	11.48	11.66	11.66	-1.77%	5,319,800
Jun 9, 2026	12.06	12.10	11.66	11.87	11.87	1.37%	4,982,100
Jun 8, 2026	11.86	12.10	11.57	11.71	11.71	-2.90%	5,125,400
Jun 5, 2026	11.85	12.23	11.80	12.06	12.06	1.86%	5,155,600
Jun 4, 2026	12.09	12.18	11.74	11.84	11.84	-2.63%	4,604,970
Jun 3, 2026	12.38	12.39	12.09	12.16	12.16	-1.46%	4,024,333
Jun 2, 2026	12.53	12.64	12.18	12.34	12.34	-1.99%	5,340,407
Jun 1, 2026	12.20	12.64	12.06	12.59	12.59	3.20%	6,613,720
May 29, 2026	12.31	12.42	12.16	12.20	12.20	-0.73%	5,955,600
May 28, 2026	12.43	12.50	12.02	12.29	12.29	-1.13%	6,322,580
May 27, 2026	12.75	12.83	12.23	12.43	12.43	-2.51%	5,432,100
May 26, 2026	13.07	13.07	12.58	12.75	12.75	-2.52%	5,325,900
May 25, 2026	13.31	13.52	12.89	13.08	13.08	-1.58%	6,688,340
May 22, 2026	13.35	13.37	12.96	13.29	13.29	0.99%	6,290,920
May 21, 2026	13.50	13.95	13.16	13.16	13.16	-1.86%	7,318,780
May 20, 2026	13.73	13.73	13.29	13.41	13.41	-2.83%	5,618,600
May 19, 2026	13.73	13.92	13.53	13.80	13.80	0.66%	4,485,900
May 18, 2026	13.85	13.88	13.59	13.71	13.71	-0.58%	4,679,600
May 15, 2026	13.81	14.13	13.70	13.79	13.79	-0.14%	5,903,000
May 14, 2026	14.15	14.22	13.81	13.81	13.81	-1.50%	5,315,866
May 13, 2026	14.16	14.29	14.13	14.15	14.02	0.07%	4,851,700
May 12, 2026	14.48	14.49	14.06	14.14	14.01	-2.55%	5,884,900
May 11, 2026	14.43	14.55	14.23	14.51	14.38	-0.48%	7,383,100
May 8, 2026	14.40	14.61	14.36	14.58	14.45	0.97%	6,446,640
May 7, 2026	14.36	14.46	14.25	14.44	14.31	0.84%	6,206,100
May 6, 2026	14.40	14.43	14.21	14.32	14.19	0.21%	8,323,540
Apr 30, 2026	14.51	14.76	14.19	14.29	14.16	-1.18%	8,789,740
Apr 29, 2026	14.15	14.58	14.06	14.46	14.33	2.19%	10,210,100
Apr 28, 2026	14.40	14.60	14.02	14.15	14.02	-1.74%	12,920,910
Apr 27, 2026	14.33	14.57	14.25	14.40	14.27	-0.48%	12,351,700
Apr 24, 2026	14.40	14.65	13.73	14.47	14.34	0.63%	18,050,000
Apr 23, 2026	14.08	14.74	14.01	14.38	14.25	2.13%	15,533,210
Apr 22, 2026	13.98	14.23	13.86	14.08	13.95	0.36%	6,802,816
Apr 21, 2026	13.97	14.13	13.50	14.03	13.90	0.14%	10,825,400
Apr 20, 2026	13.31	14.04	13.26	14.01	13.88	5.26%	11,998,360
Apr 17, 2026	13.42	13.42	13.23	13.31	13.19	-1.11%	3,959,100