SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	14.52	15.89	14.52	15.57	15.52	7.16%	53,191,530
May 8, 2026	14.35	14.71	14.30	14.53	14.49	1.82%	22,751,230
May 7, 2026	14.25	14.35	14.12	14.27	14.23	0.56%	13,387,700
May 6, 2026	14.09	14.33	14.08	14.19	14.15	0.64%	14,354,350
Apr 30, 2026	14.10	14.26	14.03	14.10	14.06	-0.49%	12,848,300
Apr 29, 2026	14.13	14.26	13.97	14.17	14.13	0.07%	13,107,620
Apr 28, 2026	14.15	14.65	14.06	14.16	14.12	0.71%	21,099,950
Apr 27, 2026	14.00	14.08	13.77	14.06	14.02	0.14%	12,808,190
Apr 24, 2026	14.27	14.36	14.04	14.04	14.00	-1.61%	15,364,120
Apr 23, 2026	14.64	14.68	14.24	14.27	14.23	-2.79%	22,490,370
Apr 22, 2026	14.34	15.44	14.34	14.68	14.64	5.99%	43,234,050
Apr 21, 2026	13.94	14.25	13.83	13.85	13.81	-0.65%	10,038,290
Apr 20, 2026	14.07	14.09	13.93	13.94	13.90	-0.92%	8,879,726
Apr 17, 2026	14.20	14.20	13.98	14.07	14.03	-1.19%	7,665,506
Apr 16, 2026	14.30	14.31	14.12	14.24	14.20	-0.28%	8,593,687
Apr 15, 2026	14.34	14.39	14.18	14.28	14.24	0.56%	11,004,910