SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.31	12.75	12.23	12.32	12.32	-0.88%	19,592,640
Jul 20, 2026	12.10	12.48	12.04	12.43	12.43	2.39%	19,941,840
Jul 17, 2026	12.76	12.89	12.13	12.14	12.14	-5.53%	26,145,888
Jul 16, 2026	12.50	12.98	12.34	12.85	12.85	1.42%	26,592,374
Jul 15, 2026	12.10	12.85	12.01	12.67	12.67	3.77%	30,873,010
Jul 14, 2026	11.84	12.50	11.77	12.21	12.21	2.78%	23,775,800
Jul 13, 2026	11.85	12.05	11.76	11.88	11.88	0.25%	19,898,599
Jul 10, 2026	11.30	12.04	11.15	11.85	11.85	4.31%	22,368,080
Jul 9, 2026	11.25	11.58	11.18	11.36	11.36	0.18%	12,006,010
Jul 8, 2026	11.42	11.58	11.25	11.34	11.34	-0.96%	12,580,060
Jul 7, 2026	11.85	11.85	11.41	11.45	11.45	-4.34%	15,725,589
Jul 6, 2026	11.78	12.15	11.73	11.97	11.97	1.10%	20,183,670
Jul 3, 2026	11.88	12.00	11.65	11.84	11.84	0.94%	15,203,309
Jul 2, 2026	11.89	12.26	11.71	11.73	11.73	-1.76%	17,971,262
Jul 1, 2026	11.32	11.99	11.14	11.94	11.94	5.29%	24,099,362
Jun 30, 2026	11.59	11.64	11.26	11.34	11.34	-2.07%	13,989,565
Jun 29, 2026	10.91	11.88	10.70	11.58	11.58	5.56%	23,388,599
Jun 26, 2026	11.40	11.53	10.91	10.97	10.97	-4.69%	14,055,591
Jun 25, 2026	11.51	11.77	11.04	11.51	11.51	-0.95%	16,492,781
Jun 24, 2026	11.79	12.04	11.54	11.62	11.62	-0.85%	19,048,678
Jun 23, 2026	11.42	12.11	11.31	11.72	11.72	2.45%	23,111,660
Jun 22, 2026	11.43	11.45	10.79	11.44	11.44	-0.69%	22,476,351
Jun 18, 2026	11.47	11.77	11.42	11.52	11.52	-0.17%	13,665,225
Jun 17, 2026	11.55	11.72	11.42	11.54	11.54	-0.52%	12,039,468
Jun 16, 2026	11.50	11.70	11.34	11.60	11.60	0.35%	15,466,351
Jun 15, 2026	11.60	11.71	11.48	11.56	11.56	-1.62%	15,283,097
Jun 12, 2026	11.49	11.75	11.18	11.75	11.75	2.17%	23,851,880
Jun 11, 2026	11.72	11.76	11.40	11.50	11.50	-2.17%	8,720,615
Jun 10, 2026	11.50	11.83	11.36	11.79	11.76	2.08%	12,598,300
Jun 9, 2026	11.50	11.64	11.36	11.55	11.52	0.52%	9,747,301
Jun 8, 2026	11.72	11.92	11.38	11.49	11.46	-3.61%	11,497,677
Jun 5, 2026	11.96	12.08	11.85	11.92	11.88	0.85%	9,511,562
Jun 4, 2026	12.02	12.15	11.79	11.82	11.78	-2.07%	11,236,140
Jun 3, 2026	12.40	12.41	12.05	12.07	12.03	-2.90%	11,924,510
Jun 2, 2026	12.66	12.71	12.36	12.43	12.39	-2.05%	9,658,517
Jun 1, 2026	12.60	12.72	12.47	12.69	12.65	-0.08%	10,340,110
May 29, 2026	12.58	12.83	12.53	12.70	12.66	0.95%	11,239,270
May 28, 2026	12.90	12.95	12.38	12.58	12.54	-2.18%	12,899,820
May 27, 2026	13.24	13.24	12.73	12.86	12.82	-2.50%	14,506,200
May 26, 2026	13.48	13.48	13.08	13.19	13.15	-2.22%	11,298,410
May 25, 2026	13.41	13.50	13.29	13.49	13.45	0.67%	9,890,890
May 22, 2026	13.50	13.57	13.30	13.40	13.36	-0.30%	10,511,080
May 21, 2026	13.80	14.00	13.40	13.44	13.40	-2.75%	12,718,560
May 20, 2026	14.08	14.12	13.65	13.82	13.78	-2.12%	12,948,440
May 19, 2026	13.94	14.13	13.90	14.12	14.08	0.93%	10,556,300
May 18, 2026	14.27	14.40	13.89	13.99	13.95	-1.82%	16,137,510
May 15, 2026	14.51	14.63	14.13	14.25	14.21	-1.86%	17,786,370
May 14, 2026	14.79	15.12	14.51	14.52	14.48	-2.35%	19,443,540
May 13, 2026	15.01	15.15	14.84	14.87	14.83	-0.87%	16,882,550
May 12, 2026	15.30	15.35	14.98	15.00	14.96	-3.66%	29,885,730