SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.17	13.40	12.72	12.80	12.80	-3.90%	3,367,450
Jun 17, 2026	13.83	13.97	13.27	13.32	13.32	-3.41%	2,761,400
Jun 16, 2026	13.72	14.00	13.28	13.79	13.79	0.95%	3,572,650
Jun 15, 2026	13.90	14.60	13.51	13.66	13.66	-	3,501,880
Jun 12, 2026	13.31	13.89	13.20	13.66	13.66	2.55%	2,797,080
Jun 11, 2026	13.09	13.35	12.89	13.32	13.32	2.46%	2,508,150
Jun 10, 2026	13.20	13.37	12.78	13.00	13.00	-2.18%	3,032,750
Jun 9, 2026	13.38	13.56	13.09	13.29	13.29	-0.52%	2,498,400
Jun 8, 2026	13.93	14.08	13.29	13.36	13.36	-5.38%	4,339,190
Jun 5, 2026	13.86	14.40	13.60	14.12	14.12	1.88%	5,461,910
Jun 4, 2026	15.60	15.81	13.70	13.86	13.86	-11.83%	9,347,450
Jun 3, 2026	15.42	15.80	15.13	15.72	15.72	2.34%	4,293,600
Jun 2, 2026	15.42	15.49	15.06	15.36	15.36	-0.58%	3,056,550
Jun 1, 2026	15.03	15.77	15.03	15.70	15.45	3.15%	3,862,150
May 29, 2026	15.39	15.52	14.91	15.22	14.98	-1.23%	3,822,349
May 28, 2026	15.66	15.80	15.29	15.41	15.16	-2.22%	3,989,158
May 27, 2026	16.25	16.33	15.65	15.76	15.51	-3.13%	4,566,200
May 26, 2026	15.61	16.39	15.61	16.27	16.01	2.97%	6,771,611
May 25, 2026	15.13	15.86	15.01	15.80	15.55	5.40%	5,705,450
May 22, 2026	14.74	15.13	14.67	14.99	14.75	1.97%	2,318,130
May 21, 2026	14.97	15.31	14.63	14.70	14.47	-1.80%	3,584,300
May 20, 2026	15.15	15.22	14.90	14.97	14.73	-1.06%	2,526,098
May 19, 2026	15.51	15.61	14.92	15.13	14.89	-2.51%	3,331,101
May 18, 2026	15.70	15.74	15.22	15.52	15.27	-1.15%	2,653,650
May 15, 2026	15.86	16.25	15.55	15.70	15.45	-0.44%	3,560,840
May 14, 2026	16.25	16.29	15.74	15.77	15.52	-3.25%	3,966,130
May 13, 2026	15.85	16.50	15.68	16.30	16.04	2.90%	5,699,410
May 12, 2026	16.18	16.20	15.61	15.84	15.59	-1.68%	3,029,970
May 11, 2026	16.47	16.47	16.04	16.11	15.85	-1.89%	3,810,150
May 8, 2026	15.89	16.44	15.67	16.42	16.16	3.60%	6,106,330
May 7, 2026	16.14	16.18	15.80	15.85	15.60	-1.18%	3,346,460
May 6, 2026	16.27	16.28	15.97	16.04	15.78	-0.50%	3,211,800
Apr 30, 2026	16.10	16.30	15.96	16.12	15.86	-0.19%	2,389,450
Apr 29, 2026	15.65	16.27	15.52	16.15	15.89	3.06%	4,032,899
Apr 28, 2026	15.33	15.83	15.23	15.67	15.42	2.22%	4,464,930
Apr 27, 2026	15.15	15.37	14.90	15.33	15.09	0.79%	4,803,160
Apr 24, 2026	15.70	15.75	15.13	15.21	14.97	-3.80%	6,213,500
Apr 23, 2026	15.37	16.12	15.02	15.81	15.56	-2.95%	9,405,741
Apr 22, 2026	16.30	16.39	16.24	16.29	16.03	-0.61%	2,118,130
Apr 21, 2026	16.11	16.42	16.01	16.39	16.13	1.42%	2,548,520
Apr 20, 2026	16.18	16.37	16.03	16.16	15.90	-0.12%	3,020,003
Apr 17, 2026	16.20	16.26	15.95	16.18	15.92	-0.43%	3,137,260
Apr 16, 2026	16.17	16.33	16.04	16.25	15.99	0.43%	3,035,583
Apr 15, 2026	15.90	16.54	15.83	16.18	15.92	1.89%	5,516,300
Apr 14, 2026	15.85	16.05	15.60	15.88	15.63	0.63%	2,651,600
Apr 13, 2026	15.44	15.83	15.19	15.78	15.53	1.87%	3,280,958
Apr 10, 2026	15.30	15.64	15.15	15.49	15.24	3.06%	3,497,960
Apr 9, 2026	15.30	15.36	14.99	15.03	14.79	-2.08%	1,958,600
Apr 8, 2026	15.29	15.35	15.15	15.35	15.11	2.06%	2,561,250
Apr 7, 2026	14.91	15.15	14.78	15.04	14.80	1.21%	1,820,700