SHE:300608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	15.22	15.55	14.34	14.50	14.50	-4.98%	46,389,030
May 14, 2026	14.01	16.02	13.79	15.26	15.26	8.77%	64,285,030
May 13, 2026	13.38	14.36	13.26	14.03	14.03	4.55%	29,857,000
May 12, 2026	13.35	13.60	13.21	13.42	13.42	-0.45%	14,063,630
May 11, 2026	13.81	13.90	13.40	13.48	13.48	-2.25%	19,841,280
May 8, 2026	13.60	14.04	13.46	13.79	13.79	0.88%	25,252,450
May 7, 2026	13.49	13.67	13.30	13.67	13.67	1.56%	21,547,820
May 6, 2026	13.53	13.66	13.34	13.46	13.46	0.15%	22,573,020
Apr 30, 2026	13.49	13.58	13.26	13.44	13.44	0.07%	14,966,820
Apr 29, 2026	13.23	13.67	13.13	13.43	13.43	1.13%	21,745,450
Apr 28, 2026	12.81	13.42	12.79	13.28	13.28	2.55%	20,695,700
Apr 27, 2026	12.60	13.05	12.27	12.95	12.95	2.78%	16,730,720
Apr 24, 2026	13.00	13.14	12.47	12.60	12.60	-3.08%	15,435,040
Apr 23, 2026	13.05	13.28	12.83	13.00	13.00	-1.07%	14,395,130
Apr 22, 2026	12.75	13.20	12.48	13.14	13.14	2.82%	20,131,840
Apr 21, 2026	12.87	12.87	12.42	12.78	12.78	-1.16%	13,534,900