SHE:300647 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.17	6.27	5.92	5.92	5.92	-5.43%	20,791,300
Jun 25, 2026	6.50	6.50	6.19	6.26	6.26	-3.99%	16,437,800
Jun 24, 2026	6.31	6.55	6.16	6.52	6.52	2.03%	21,205,851
Jun 23, 2026	6.44	6.67	6.35	6.39	6.39	0.31%	19,475,850
Jun 22, 2026	6.24	6.65	6.16	6.37	6.37	2.25%	22,651,250
Jun 18, 2026	6.10	6.31	5.96	6.23	6.23	2.13%	17,130,400
Jun 17, 2026	6.13	6.31	6.03	6.10	6.10	-1.77%	13,907,900
Jun 16, 2026	6.09	6.27	5.96	6.21	6.21	1.97%	15,924,750
Jun 15, 2026	6.03	6.21	6.01	6.09	6.09	2.18%	13,181,130
Jun 12, 2026	6.03	6.20	5.87	5.96	5.96	-0.33%	15,100,300
Jun 11, 2026	5.97	6.06	5.83	5.98	5.98	-1.16%	19,291,560
Jun 10, 2026	6.21	6.31	5.89	6.05	6.05	-4.87%	21,540,050
Jun 9, 2026	6.25	6.37	6.13	6.36	6.36	3.58%	18,543,300
Jun 8, 2026	6.32	6.52	6.04	6.14	6.14	-6.97%	21,726,016
Jun 5, 2026	6.65	6.74	6.51	6.60	6.60	-1.20%	19,965,100
Jun 4, 2026	6.42	6.79	6.41	6.68	6.68	1.83%	22,123,800
Jun 3, 2026	6.59	6.94	6.44	6.56	6.56	-2.81%	25,230,510
Jun 2, 2026	6.54	6.83	6.46	6.75	6.75	2.74%	33,550,350
Jun 1, 2026	6.12	6.88	6.09	6.57	6.57	9.14%	39,569,670
May 29, 2026	6.48	6.52	5.97	6.02	6.02	-6.96%	16,609,200
May 28, 2026	6.40	6.53	6.27	6.47	6.47	0.94%	14,771,360
May 27, 2026	6.61	6.69	6.37	6.41	6.41	-3.75%	16,876,410
May 26, 2026	6.71	6.79	6.53	6.66	6.66	-1.19%	15,544,560
May 25, 2026	6.86	6.94	6.66	6.74	6.74	-2.32%	15,091,860
May 22, 2026	6.77	6.98	6.64	6.90	6.90	3.45%	18,066,860
May 21, 2026	7.13	7.22	6.63	6.67	6.67	-4.85%	18,345,900
May 20, 2026	6.95	7.05	6.81	7.01	7.01	1.01%	14,463,250
May 19, 2026	6.98	7.01	6.81	6.94	6.94	-0.29%	11,552,600
May 18, 2026	6.87	6.96	6.84	6.96	6.96	0.58%	13,941,290
May 15, 2026	6.97	7.06	6.85	6.92	6.92	-1.00%	12,859,540
May 14, 2026	7.11	7.12	6.97	6.99	6.99	-1.27%	13,863,660
May 13, 2026	6.90	7.14	6.87	7.08	7.08	2.02%	13,677,400
May 12, 2026	7.05	7.13	6.90	6.94	6.94	-1.84%	13,889,550
May 11, 2026	7.12	7.16	7.04	7.07	7.07	-	13,969,020
May 8, 2026	7.03	7.14	7.02	7.07	7.07	-0.42%	13,615,500
May 7, 2026	7.12	7.18	7.05	7.10	7.10	-0.70%	14,523,970
May 6, 2026	7.12	7.20	7.04	7.15	7.15	1.13%	18,439,300
Apr 30, 2026	6.99	7.12	6.98	7.07	7.07	0.86%	16,818,450
Apr 29, 2026	6.88	7.08	6.82	7.01	7.01	2.79%	22,178,470
Apr 28, 2026	6.76	6.95	6.76	6.82	6.82	0.15%	15,774,120
Apr 27, 2026	6.63	6.82	6.56	6.81	6.81	3.18%	15,429,250
Apr 24, 2026	6.65	6.69	6.49	6.60	6.60	-1.20%	12,921,150
Apr 23, 2026	6.90	6.90	6.63	6.68	6.68	-3.19%	14,705,350
Apr 22, 2026	6.77	7.04	6.72	6.90	6.90	1.02%	21,656,200
Apr 21, 2026	6.71	6.96	6.66	6.83	6.83	-0.29%	26,888,560
Apr 20, 2026	6.53	6.88	6.44	6.85	6.85	5.71%	34,168,450
Apr 17, 2026	6.40	6.55	6.38	6.48	6.48	1.25%	12,615,100
Apr 16, 2026	6.25	6.47	6.21	6.40	6.40	2.24%	12,912,250
Apr 15, 2026	6.39	6.40	6.23	6.26	6.26	-1.26%	8,577,000
Apr 14, 2026	6.31	6.41	6.22	6.34	6.34	1.12%	10,005,200