SHE:300565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.47	8.50	8.28	8.29	8.29	-2.93%	6,378,700
Jul 23, 2026	8.28	8.54	8.27	8.54	8.54	3.64%	9,237,750
Jul 22, 2026	8.34	8.46	8.20	8.24	8.24	-2.37%	9,779,797
Jul 21, 2026	8.34	8.48	7.68	8.44	8.44	1.32%	14,570,895
Jul 20, 2026	8.69	8.92	8.21	8.33	8.33	-3.92%	12,057,097
Jul 17, 2026	9.06	9.19	8.54	8.67	8.67	-5.25%	12,935,360
Jul 16, 2026	9.03	9.33	8.95	9.15	9.15	0.11%	10,952,323
Jul 15, 2026	9.10	9.35	9.03	9.14	9.14	-0.54%	10,223,150
Jul 14, 2026	8.90	9.21	8.76	9.19	9.19	3.14%	10,567,500
Jul 13, 2026	9.62	9.70	8.86	8.91	8.91	-7.67%	12,958,000
Jul 10, 2026	9.40	10.11	9.40	9.65	9.65	1.90%	15,337,950
Jul 9, 2026	9.40	9.65	9.04	9.47	9.47	2.93%	13,845,036
Jul 8, 2026	9.29	9.42	8.95	9.20	9.20	-1.60%	8,944,850
Jul 7, 2026	9.57	9.81	9.30	9.35	9.35	-3.41%	10,607,150
Jul 6, 2026	10.12	10.31	9.66	9.68	9.68	-3.87%	14,280,321
Jul 3, 2026	10.05	10.15	9.93	10.07	10.07	0.90%	8,908,400
Jul 2, 2026	10.15	10.39	9.93	9.98	9.98	-3.01%	12,286,710
Jul 1, 2026	10.20	10.49	10.05	10.29	10.29	1.08%	12,390,600
Jun 30, 2026	10.03	10.32	9.94	10.18	10.18	1.50%	10,444,000
Jun 29, 2026	10.23	10.30	9.70	10.03	10.03	-2.43%	13,490,300
Jun 26, 2026	10.82	10.84	10.28	10.28	10.28	-6.12%	13,009,990
Jun 25, 2026	11.20	11.38	10.91	10.95	10.95	-3.01%	12,010,169
Jun 24, 2026	11.65	11.79	11.18	11.29	11.29	-3.83%	12,907,840
Jun 23, 2026	11.74	12.12	11.60	11.74	11.74	-0.68%	11,243,780
Jun 22, 2026	11.94	12.00	11.24	11.82	11.82	-1.50%	17,330,600
Jun 18, 2026	12.40	12.47	12.00	12.00	12.00	-3.23%	13,071,630
Jun 17, 2026	12.40	12.62	12.26	12.40	12.40	-1.98%	12,706,900
Jun 16, 2026	12.14	12.73	12.10	12.65	12.65	3.27%	19,639,650
Jun 15, 2026	11.65	12.55	11.60	12.25	12.25	6.15%	21,677,250
Jun 12, 2026	12.06	12.09	11.52	11.54	11.54	-2.45%	13,891,820
Jun 11, 2026	11.89	12.14	11.69	11.83	11.83	-2.15%	13,461,930
Jun 10, 2026	11.98	12.15	11.44	12.09	12.09	0.25%	17,801,250
Jun 9, 2026	12.18	12.29	11.93	12.06	12.06	0.17%	13,239,200
Jun 8, 2026	12.44	12.74	11.93	12.04	12.04	-6.16%	20,228,900
Jun 5, 2026	12.85	13.30	12.40	12.83	12.83	-1.31%	17,822,960
Jun 4, 2026	12.50	13.01	12.47	13.00	13.00	1.48%	16,603,790
Jun 3, 2026	13.00	13.60	12.67	12.81	12.81	-1.00%	19,794,200
Jun 2, 2026	13.20	13.46	12.89	12.94	12.94	-1.97%	16,886,100
Jun 1, 2026	14.11	14.20	13.17	13.20	13.20	-6.38%	27,869,101
May 29, 2026	13.85	14.99	13.68	14.10	14.10	3.37%	35,183,460
May 28, 2026	13.55	13.87	13.19	13.64	13.64	0.07%	15,756,720
May 27, 2026	14.09	14.28	13.59	13.63	13.63	-3.40%	16,038,820
May 26, 2026	14.57	14.63	13.97	14.11	14.11	-3.62%	17,453,800
May 25, 2026	14.80	15.04	14.37	14.64	14.64	-0.75%	20,033,818
May 22, 2026	14.24	15.08	14.06	14.75	14.75	4.09%	23,968,998
May 21, 2026	14.99	15.22	14.11	14.17	14.17	-5.03%	27,394,160
May 20, 2026	15.31	15.37	14.74	14.92	14.92	-3.31%	31,383,330
May 19, 2026	15.76	15.98	15.15	15.43	15.43	-1.66%	35,331,860
May 18, 2026	15.39	15.99	14.80	15.69	15.69	0.58%	48,259,640
May 15, 2026	15.77	16.15	15.20	15.60	15.60	2.97%	61,148,940