SHE:300600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.30	10.30	9.13	9.91	9.91	5.65%	14,574,373
Jul 9, 2026	9.28	9.48	9.10	9.38	9.38	1.08%	8,061,280
Jul 8, 2026	9.77	9.83	9.25	9.28	9.28	-5.60%	11,764,500
Jul 7, 2026	10.28	10.69	9.83	9.83	9.83	-8.39%	16,619,900
Jul 6, 2026	10.29	11.80	10.29	10.73	10.73	8.71%	25,245,010
Jul 3, 2026	9.36	10.03	9.36	9.87	9.87	4.89%	7,255,400
Jul 2, 2026	9.50	9.76	9.38	9.41	9.41	-1.67%	4,676,000
Jul 1, 2026	9.37	9.74	9.35	9.57	9.57	1.92%	7,286,871
Jun 30, 2026	9.30	9.49	9.18	9.39	9.39	0.97%	5,397,646
Jun 29, 2026	9.21	9.36	9.02	9.30	9.30	-0.21%	7,398,700
Jun 26, 2026	9.61	9.72	9.31	9.32	9.32	-4.02%	6,282,200
Jun 25, 2026	9.89	9.98	9.62	9.71	9.71	-2.12%	6,268,666
Jun 24, 2026	10.12	10.24	9.79	9.92	9.92	-2.75%	5,178,800
Jun 23, 2026	10.15	10.44	10.15	10.20	10.20	-0.58%	4,668,800
Jun 22, 2026	10.08	10.26	9.74	10.26	10.26	1.28%	7,908,800
Jun 18, 2026	10.41	10.53	10.01	10.13	10.13	-3.25%	6,231,700
Jun 17, 2026	10.51	10.72	10.44	10.47	10.47	-1.41%	4,147,840
Jun 16, 2026	10.72	10.79	10.46	10.62	10.62	-0.84%	4,333,300
Jun 15, 2026	10.66	10.88	10.57	10.71	10.71	0.37%	5,139,336
Jun 12, 2026	10.31	10.84	10.31	10.67	10.67	3.89%	7,901,958
Jun 11, 2026	10.26	10.44	10.12	10.27	10.27	-1.53%	4,895,300
Jun 10, 2026	10.50	10.88	10.28	10.43	10.43	-2.43%	5,795,000
Jun 9, 2026	10.92	10.92	10.57	10.69	10.69	-1.11%	6,184,680
Jun 8, 2026	11.43	11.70	10.76	10.81	10.81	-8.16%	11,393,860
Jun 5, 2026	10.81	12.13	10.71	11.77	11.77	9.08%	15,595,760
Jun 4, 2026	10.82	11.01	10.71	10.79	10.79	-1.01%	3,155,700
Jun 3, 2026	10.85	11.02	10.78	10.90	10.90	0.55%	3,129,800
Jun 2, 2026	11.09	11.16	10.66	10.84	10.84	-2.17%	3,305,820
Jun 1, 2026	10.91	11.27	10.91	11.08	11.08	1.47%	3,031,840
May 29, 2026	11.20	11.27	10.86	10.92	10.92	-2.93%	3,702,880
May 28, 2026	11.06	11.31	10.96	11.25	11.25	1.90%	3,484,000
May 27, 2026	11.25	11.43	10.93	11.04	11.04	-2.13%	4,127,800
May 26, 2026	11.61	11.71	11.13	11.28	11.28	-3.09%	4,446,140
May 25, 2026	11.71	11.90	11.47	11.64	11.64	-0.51%	3,518,300
May 22, 2026	11.63	11.79	11.47	11.70	11.70	1.74%	4,151,240
May 21, 2026	12.03	12.14	11.49	11.50	11.50	-4.64%	4,549,980
May 20, 2026	12.10	12.19	11.87	12.06	12.06	-1.31%	4,141,300
May 19, 2026	12.17	12.27	12.04	12.22	12.22	-0.16%	3,998,400
May 18, 2026	12.30	12.36	12.11	12.24	12.24	-1.05%	4,297,700
May 15, 2026	12.34	12.58	12.31	12.37	12.37	0.08%	4,626,600
May 14, 2026	12.80	12.86	12.35	12.36	12.36	-3.44%	6,141,300
May 13, 2026	12.66	12.92	12.45	12.80	12.80	0.95%	5,813,300
May 12, 2026	12.95	13.05	12.61	12.68	12.68	-2.84%	7,317,814
May 11, 2026	13.28	13.28	12.96	13.05	13.05	-0.99%	7,132,740
May 8, 2026	12.91	13.25	12.77	13.18	13.18	1.38%	8,681,400
May 7, 2026	12.80	13.00	12.62	13.00	13.00	0.62%	9,255,920
May 6, 2026	12.98	13.00	12.71	12.92	12.92	-0.39%	8,020,000
Apr 30, 2026	13.04	13.39	12.82	12.97	12.97	0.70%	7,836,740
Apr 29, 2026	12.74	13.08	12.59	12.88	12.88	1.18%	7,377,480
Apr 28, 2026	12.71	13.33	12.61	12.73	12.73	-1.09%	10,705,480