SHE:300608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.95	9.78	8.95	9.69	9.69	7.55%	20,321,180
Jul 24, 2026	9.23	9.25	8.97	9.01	9.01	-3.43%	10,711,000
Jul 23, 2026	9.00	9.52	8.88	9.33	9.33	3.32%	18,167,450
Jul 22, 2026	8.82	9.25	8.76	9.03	9.03	1.46%	13,842,420
Jul 21, 2026	8.74	8.94	8.11	8.90	8.90	1.60%	16,533,490
Jul 20, 2026	9.07	9.36	8.53	8.76	8.76	-2.01%	15,636,149
Jul 17, 2026	9.37	9.56	8.80	8.94	8.94	-4.69%	15,841,874
Jul 16, 2026	9.17	9.58	9.11	9.38	9.38	1.30%	11,275,253
Jul 15, 2026	9.15	9.48	9.10	9.26	9.26	0.76%	10,927,171
Jul 14, 2026	9.28	9.34	8.82	9.19	9.19	-0.54%	14,360,075
Jul 13, 2026	9.80	10.10	9.19	9.24	9.24	-6.38%	14,675,243
Jul 10, 2026	9.56	10.22	9.46	9.87	9.87	2.28%	15,671,670
Jul 9, 2026	9.51	9.78	9.25	9.65	9.65	0.52%	12,931,209
Jul 8, 2026	9.45	9.74	9.24	9.60	9.60	1.91%	13,386,704
Jul 7, 2026	9.73	9.81	9.34	9.42	9.42	-3.88%	11,308,180
Jul 6, 2026	10.29	10.39	9.73	9.80	9.80	-5.31%	15,300,050
Jul 3, 2026	10.37	10.53	10.19	10.35	10.35	0.10%	11,912,490
Jul 2, 2026	10.60	10.94	10.32	10.34	10.34	-3.45%	16,020,670
Jul 1, 2026	10.28	10.93	10.21	10.71	10.71	4.08%	18,278,470
Jun 30, 2026	10.18	10.51	9.94	10.29	10.29	1.58%	19,111,910
Jun 29, 2026	10.71	10.74	9.97	10.13	10.13	-5.42%	21,040,136
Jun 26, 2026	11.22	11.22	10.70	10.71	10.71	-4.97%	21,728,352
Jun 25, 2026	12.10	12.45	11.21	11.27	11.27	-6.55%	27,154,172
Jun 24, 2026	12.58	12.72	11.79	12.06	12.06	-5.41%	28,231,381
Jun 23, 2026	12.30	13.06	12.21	12.75	12.75	2.41%	32,906,975
Jun 22, 2026	12.01	12.55	11.91	12.45	12.45	3.58%	29,460,037
Jun 18, 2026	11.84	12.16	11.70	12.02	12.02	0.84%	17,798,150
Jun 17, 2026	11.99	12.06	11.71	11.92	11.92	-1.73%	15,796,000
Jun 16, 2026	11.82	12.19	11.50	12.13	12.13	1.42%	22,047,180
Jun 15, 2026	11.73	12.09	11.69	11.96	11.96	3.10%	20,084,400
Jun 12, 2026	11.56	11.97	11.43	11.60	11.60	1.58%	21,539,510
Jun 11, 2026	11.77	11.90	11.29	11.42	11.42	-5.15%	27,940,210
Jun 10, 2026	12.06	12.75	11.81	12.04	12.04	1.86%	38,687,480
Jun 9, 2026	12.39	12.42	11.53	11.82	11.82	-0.92%	26,926,864
Jun 8, 2026	11.16	12.47	11.13	11.93	11.93	3.11%	36,518,940
Jun 5, 2026	11.66	11.84	11.31	11.57	11.57	-0.60%	19,249,190
Jun 4, 2026	11.80	11.84	11.47	11.64	11.64	-2.59%	19,665,940
Jun 3, 2026	12.02	12.23	11.79	11.95	11.95	-2.61%	26,066,990
Jun 2, 2026	12.59	12.97	12.03	12.27	12.27	-1.05%	33,711,530
Jun 1, 2026	11.93	12.52	11.77	12.40	12.40	3.68%	27,647,230
May 29, 2026	12.85	12.99	11.83	11.96	11.96	-6.71%	31,239,010
May 28, 2026	12.96	13.24	12.70	12.82	12.82	-1.08%	29,125,400
May 27, 2026	14.12	14.15	12.86	12.96	12.96	-8.41%	37,521,760
May 26, 2026	14.65	14.77	13.88	14.15	14.15	-6.48%	41,114,200
May 25, 2026	15.81	16.60	14.90	15.13	15.13	-4.78%	51,941,430
May 22, 2026	15.62	16.20	15.27	15.89	15.89	3.11%	55,132,110
May 21, 2026	16.98	17.30	15.35	15.41	15.41	-9.67%	66,347,970
May 20, 2026	19.02	19.56	16.89	17.06	17.06	-7.58%	82,155,450
May 19, 2026	15.29	18.46	15.29	18.46	18.46	20.03%	57,761,410
May 18, 2026	15.31	17.02	15.14	15.38	15.38	6.07%	68,027,190