SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.21	9.68	8.78	8.94	8.94	-2.08%	3,906,200
Jul 17, 2026	9.69	9.95	9.11	9.13	9.13	-5.88%	3,418,900
Jul 16, 2026	9.49	9.92	9.39	9.70	9.70	1.89%	3,013,000
Jul 15, 2026	9.42	9.74	9.30	9.52	9.52	1.06%	2,815,201
Jul 14, 2026	9.20	9.45	9.02	9.42	9.42	2.06%	3,376,500
Jul 13, 2026	9.77	9.90	9.18	9.23	9.23	-5.43%	3,259,400
Jul 10, 2026	9.41	10.03	9.37	9.76	9.76	2.63%	3,463,929
Jul 9, 2026	9.45	9.64	9.26	9.51	9.51	0.96%	3,103,395
Jul 8, 2026	10.03	10.10	9.26	9.42	9.42	-0.95%	3,638,300
Jul 7, 2026	9.87	9.98	9.45	9.51	9.51	-4.04%	3,030,100
Jul 6, 2026	9.82	10.12	9.79	9.91	9.91	-0.50%	2,572,100
Jul 3, 2026	9.79	10.05	9.61	9.96	9.96	3.75%	4,177,600
Jul 2, 2026	9.96	10.30	9.60	9.60	9.60	-3.52%	3,938,004
Jul 1, 2026	9.61	10.11	9.55	9.95	9.95	2.79%	4,633,858
Jun 30, 2026	9.75	9.89	9.50	9.68	9.68	-0.62%	3,554,400
Jun 29, 2026	9.68	9.82	9.25	9.74	9.74	-0.31%	4,034,300
Jun 26, 2026	9.96	9.96	9.50	9.77	9.77	-2.40%	3,982,767
Jun 25, 2026	10.17	10.32	9.83	10.01	10.01	-3.29%	3,421,800
Jun 24, 2026	10.92	11.06	10.31	10.35	10.35	-5.82%	3,713,900
Jun 23, 2026	10.82	11.33	10.73	10.99	10.99	0.92%	4,842,306
Jun 22, 2026	10.89	10.96	10.31	10.89	10.89	-	3,646,151
Jun 18, 2026	11.01	11.16	10.61	10.89	10.89	-1.00%	3,514,400
Jun 17, 2026	11.62	11.62	10.88	11.00	11.00	-5.74%	5,254,812
Jun 16, 2026	12.03	12.03	11.38	11.67	11.67	-3.63%	4,871,600
Jun 15, 2026	12.00	12.47	11.90	12.11	12.11	1.51%	5,615,919
Jun 12, 2026	11.17	12.36	11.01	11.93	11.93	8.55%	7,502,605
Jun 11, 2026	11.28	11.44	10.86	10.99	10.99	-3.00%	3,539,356
Jun 10, 2026	11.08	11.39	10.78	11.33	11.33	0.71%	3,506,578
Jun 9, 2026	11.26	11.46	10.97	11.25	11.25	1.44%	3,162,600
Jun 8, 2026	11.15	11.67	10.81	11.09	11.09	-5.05%	3,524,800
Jun 5, 2026	11.32	11.78	10.95	11.68	11.68	4.10%	3,672,378
Jun 4, 2026	11.56	11.67	11.11	11.22	11.22	-3.53%	3,586,799
Jun 3, 2026	11.88	11.92	11.50	11.63	11.63	-2.10%	2,810,900
Jun 2, 2026	12.30	12.30	11.73	11.88	11.88	-3.41%	3,240,329
Jun 1, 2026	11.82	12.38	10.48	12.30	12.30	4.06%	3,448,300
May 29, 2026	12.25	12.43	11.70	11.82	11.82	-3.51%	3,186,782
May 28, 2026	12.10	12.46	11.86	12.25	12.25	0.99%	3,532,500
May 27, 2026	12.38	12.62	11.86	12.13	12.13	-2.26%	4,535,649
May 26, 2026	12.67	12.77	12.32	12.41	12.41	-2.67%	3,085,500
May 25, 2026	13.10	13.45	12.66	12.75	12.75	-2.97%	3,450,694
May 22, 2026	12.69	13.22	12.54	13.14	13.14	4.45%	3,926,874
May 21, 2026	13.16	13.39	12.52	12.58	12.58	-4.55%	3,112,206
May 20, 2026	13.37	13.39	13.03	13.18	13.18	-1.86%	2,850,017
May 19, 2026	13.69	13.71	13.20	13.43	13.43	-1.61%	2,476,600
May 18, 2026	13.33	13.69	13.19	13.65	13.65	2.94%	3,268,500
May 15, 2026	13.65	13.66	13.15	13.26	13.26	-1.19%	3,934,599
May 14, 2026	13.71	13.80	13.41	13.42	13.42	-2.04%	3,177,900
May 13, 2026	13.64	13.86	13.58	13.70	13.70	0.44%	2,506,555
May 12, 2026	13.91	13.98	13.58	13.64	13.64	-2.15%	2,919,700
May 11, 2026	14.11	14.12	13.65	13.94	13.94	0.14%	3,686,300