SHE:300637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.69	10.72	9.97	10.00	10.00	-6.54%	13,762,100
Jul 2, 2026	10.60	10.97	10.26	10.70	10.70	0.09%	10,440,850
Jul 1, 2026	10.31	10.87	10.25	10.69	10.69	2.99%	11,736,200
Jun 30, 2026	10.29	10.53	10.00	10.38	10.38	0.78%	8,699,670
Jun 29, 2026	10.45	10.91	10.00	10.30	10.30	-2.74%	11,693,964
Jun 26, 2026	10.32	10.92	10.29	10.59	10.59	0.28%	11,203,030
Jun 25, 2026	11.07	11.09	10.46	10.56	10.56	-4.00%	12,888,523
Jun 24, 2026	10.58	11.27	10.47	11.00	11.00	4.07%	14,236,407
Jun 23, 2026	10.41	11.11	10.40	10.57	10.57	0.57%	9,883,010
Jun 22, 2026	10.25	10.56	10.05	10.51	10.51	2.14%	9,260,273
Jun 18, 2026	10.31	10.58	10.14	10.29	10.29	-1.53%	8,213,180
Jun 17, 2026	10.20	10.62	10.08	10.45	10.45	1.75%	10,307,560
Jun 16, 2026	10.16	10.34	9.97	10.27	10.27	0.79%	6,663,700
Jun 15, 2026	10.06	10.38	10.06	10.19	10.19	2.41%	6,921,200
Jun 12, 2026	10.30	10.73	9.93	9.98	9.95	-3.29%	9,734,500
Jun 11, 2026	10.30	10.62	9.99	10.32	10.29	-0.77%	10,211,430
Jun 10, 2026	9.94	10.50	9.90	10.40	10.37	3.59%	10,404,900
Jun 9, 2026	9.78	10.19	9.73	10.04	10.01	4.69%	8,894,750
Jun 8, 2026	9.72	10.07	9.50	9.59	9.56	-5.24%	6,922,170
Jun 5, 2026	9.75	10.38	9.37	10.12	10.09	2.85%	9,887,070
Jun 4, 2026	9.70	9.84	9.54	9.84	9.81	0.51%	5,522,800
Jun 3, 2026	9.75	10.02	9.68	9.79	9.76	0.41%	6,032,060
Jun 2, 2026	10.11	10.13	9.65	9.75	9.72	-3.47%	6,152,229
Jun 1, 2026	9.81	10.27	9.68	10.10	10.07	3.17%	6,957,032
May 29, 2026	10.71	10.80	9.74	9.79	9.76	-9.35%	11,926,420
May 28, 2026	10.51	10.97	10.40	10.80	10.77	2.27%	8,763,492
May 27, 2026	11.01	11.17	10.45	10.56	10.53	-4.17%	9,394,319
May 26, 2026	11.67	11.67	10.87	11.02	10.99	-6.13%	12,219,420
May 25, 2026	11.53	11.95	11.48	11.74	11.70	3.07%	14,771,150
May 22, 2026	10.99	11.54	10.74	11.39	11.36	5.37%	11,990,220
May 21, 2026	11.70	11.91	10.80	10.81	10.78	-7.05%	13,640,530
May 20, 2026	12.29	12.29	11.53	11.63	11.60	-3.73%	14,851,050
May 19, 2026	11.95	12.89	11.90	12.08	12.04	3.07%	24,403,670
May 18, 2026	11.19	11.85	10.87	11.72	11.68	5.49%	16,163,010
May 15, 2026	11.06	11.39	11.02	11.11	11.08	0.54%	6,752,330
May 14, 2026	11.20	11.29	10.93	11.05	11.02	-1.16%	5,664,034
May 13, 2026	10.96	11.30	10.88	11.18	11.15	1.82%	5,738,930
May 12, 2026	11.33	11.36	10.84	10.98	10.95	-3.35%	6,550,250
May 11, 2026	11.39	11.46	11.20	11.36	11.33	1.16%	6,079,610
May 8, 2026	11.03	11.23	10.93	11.23	11.20	1.54%	5,604,170
May 7, 2026	10.87	11.26	10.80	11.06	11.03	1.75%	8,065,060
May 6, 2026	11.12	11.14	10.79	10.87	10.84	-1.63%	9,957,900
Apr 30, 2026	11.26	11.39	10.99	11.05	11.02	-2.04%	9,076,150
Apr 29, 2026	11.08	11.32	10.48	11.28	11.25	-4.33%	13,669,490
Apr 28, 2026	11.98	12.01	11.66	11.79	11.75	-1.83%	4,400,800
Apr 27, 2026	11.77	12.04	11.63	12.01	11.97	2.56%	5,896,800
Apr 24, 2026	11.60	11.82	11.52	11.71	11.67	0.95%	4,859,630
Apr 23, 2026	11.75	11.79	11.56	11.60	11.57	-1.11%	4,479,800
Apr 22, 2026	11.80	11.88	11.63	11.73	11.69	-0.85%	3,414,300
Apr 21, 2026	11.84	11.88	11.71	11.83	11.79	-0.17%	3,836,984