SHE:300605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.47	9.71	9.42	9.42	-	-	2,700,700
Jul 2, 2026	9.57	9.92	9.35	9.42	9.42	-2.38%	5,915,200
Jul 1, 2026	9.28	9.84	9.19	9.65	9.65	4.44%	7,537,201
Jun 30, 2026	9.12	9.52	9.05	9.24	9.24	1.32%	8,111,700
Jun 29, 2026	9.38	9.38	8.83	9.12	9.12	-0.87%	7,988,434
Jun 26, 2026	9.47	9.50	9.07	9.20	9.20	-3.87%	6,721,274
Jun 25, 2026	9.80	9.88	9.44	9.57	9.57	-2.74%	5,053,874
Jun 24, 2026	10.36	10.58	9.68	9.84	9.84	-6.02%	7,901,957
Jun 23, 2026	10.35	10.68	10.18	10.47	10.47	1.55%	5,942,700
Jun 22, 2026	9.98	10.35	9.69	10.31	10.31	2.38%	6,003,700
Jun 18, 2026	9.96	10.37	9.84	10.07	10.07	-0.69%	5,915,500
Jun 17, 2026	10.46	10.49	10.05	10.14	10.14	-3.34%	4,899,582
Jun 16, 2026	10.48	10.64	10.18	10.49	10.49	-0.38%	4,792,864
Jun 15, 2026	10.67	10.93	10.35	10.53	10.53	0.77%	5,480,883
Jun 12, 2026	10.36	10.57	10.12	10.45	10.45	2.75%	5,933,819
Jun 11, 2026	10.31	10.45	10.03	10.17	10.17	-2.59%	5,509,779
Jun 10, 2026	10.80	11.33	10.20	10.44	10.44	-2.52%	6,854,500
Jun 9, 2026	10.62	10.94	10.36	10.71	10.71	1.90%	5,941,011
Jun 8, 2026	10.51	10.99	10.33	10.51	10.51	-2.69%	5,618,678
Jun 5, 2026	10.46	11.05	10.30	10.80	10.80	2.27%	7,211,981
Jun 4, 2026	10.83	10.97	10.41	10.56	10.56	-2.76%	5,016,800
Jun 3, 2026	11.02	11.15	10.78	10.86	10.86	-1.54%	5,411,500
Jun 2, 2026	11.54	11.64	10.96	11.03	11.03	-4.58%	7,419,500
Jun 1, 2026	10.96	11.71	10.94	11.56	11.56	5.96%	8,046,803
May 29, 2026	11.37	11.49	10.75	10.91	10.91	-3.96%	5,486,900
May 28, 2026	11.06	11.52	10.90	11.36	11.36	1.70%	4,857,962
May 27, 2026	11.52	11.58	10.89	11.17	11.17	-3.04%	6,102,662
May 26, 2026	11.58	11.84	11.36	11.52	11.52	-1.62%	7,094,779
May 25, 2026	12.21	12.58	11.52	11.71	11.71	-4.49%	8,766,724
May 22, 2026	12.14	12.38	11.85	12.26	12.26	1.83%	5,117,372
May 21, 2026	12.58	13.00	11.96	12.04	12.04	-3.53%	5,358,600
May 20, 2026	12.84	12.84	12.37	12.48	12.48	-2.73%	3,959,733
May 19, 2026	12.78	13.17	12.53	12.83	12.83	-0.08%	4,899,750
May 18, 2026	12.23	12.94	12.13	12.84	12.84	4.99%	6,721,292
May 15, 2026	12.53	12.83	12.06	12.23	12.23	-2.39%	8,155,050
May 14, 2026	13.02	13.20	12.51	12.53	12.53	-3.39%	4,611,755
May 13, 2026	12.91	13.18	12.80	12.97	12.97	0.46%	4,027,533
May 12, 2026	13.31	13.43	12.77	12.91	12.91	-3.87%	4,805,638
May 11, 2026	13.72	13.79	13.20	13.43	13.43	-1.54%	5,496,078
May 8, 2026	13.47	13.72	13.41	13.64	13.64	1.19%	4,247,281
May 7, 2026	13.59	13.69	13.39	13.48	13.48	-0.81%	7,200,929
May 6, 2026	13.41	13.84	13.32	13.59	13.59	3.19%	8,406,793
Apr 30, 2026	12.70	13.49	12.67	13.17	13.17	3.21%	10,942,020
Apr 29, 2026	12.64	12.89	12.24	12.76	12.76	0.95%	9,376,942
Apr 28, 2026	12.82	13.18	12.51	12.64	12.64	-2.99%	13,777,920
Apr 27, 2026	11.70	13.20	11.70	13.03	13.03	-5.92%	18,792,550
Apr 24, 2026	13.78	13.99	13.50	13.85	13.85	0.07%	4,204,346
Apr 23, 2026	14.08	14.10	13.77	13.84	13.84	-1.84%	3,395,093
Apr 22, 2026	14.15	14.15	13.89	14.10	14.10	-0.14%	2,606,781
Apr 21, 2026	14.31	14.35	13.99	14.12	14.12	-1.81%	3,620,595