SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.51	12.60	12.24	12.55	12.55	-0.16%	2,353,650
Jul 13, 2026	13.39	13.39	12.53	12.57	12.57	-5.98%	3,859,850
Jul 10, 2026	13.12	13.62	13.06	13.37	13.37	1.36%	2,905,600
Jul 9, 2026	13.42	13.54	13.06	13.19	13.19	-1.86%	3,998,430
Jul 8, 2026	13.84	14.12	13.42	13.44	13.44	-2.11%	2,966,420
Jul 7, 2026	14.05	14.25	13.68	13.73	13.73	-2.83%	2,988,200
Jul 6, 2026	13.86	14.19	13.63	14.13	14.13	2.32%	3,934,250
Jul 3, 2026	13.86	14.07	13.66	13.81	13.81	1.10%	2,504,460
Jul 2, 2026	14.06	14.27	13.52	13.66	13.66	-3.12%	5,234,200
Jul 1, 2026	13.58	14.46	13.43	14.10	14.10	4.83%	5,610,924
Jun 30, 2026	13.18	14.21	13.03	13.45	13.45	1.43%	5,862,400
Jun 29, 2026	12.17	13.44	11.94	13.26	13.26	8.51%	6,715,500
Jun 26, 2026	12.29	12.44	11.91	12.22	12.22	-0.73%	3,095,950
Jun 25, 2026	12.01	12.53	11.72	12.31	12.31	1.99%	4,336,440
Jun 24, 2026	12.64	12.65	12.00	12.07	12.07	-4.51%	3,293,700
Jun 23, 2026	12.36	12.90	12.28	12.64	12.64	1.77%	3,399,300
Jun 22, 2026	12.73	12.81	12.17	12.42	12.42	-2.97%	3,449,840
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