SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.34	11.42	10.99	11.06	11.06	-3.07%	1,963,000
Jul 23, 2026	10.96	11.42	10.96	11.41	11.41	2.98%	2,763,400
Jul 22, 2026	11.23	11.48	11.03	11.08	11.08	-2.21%	2,911,528
Jul 21, 2026	11.53	11.67	10.68	11.33	11.33	-3.00%	5,372,370
Jul 20, 2026	12.04	12.48	11.46	11.68	11.68	-0.51%	4,959,515
Jul 17, 2026	12.24	12.40	11.70	11.74	11.74	-3.69%	2,908,600
Jul 16, 2026	11.96	12.33	11.87	12.19	12.19	2.01%	2,308,552
Jul 15, 2026	11.88	12.11	11.73	11.95	11.95	0.93%	1,785,600
Jul 14, 2026	11.62	11.86	11.29	11.84	11.84	1.98%	2,599,194
Jul 13, 2026	11.92	12.09	11.53	11.61	11.61	-2.52%	2,182,300
Jul 10, 2026	11.53	12.20	11.46	11.91	11.91	2.23%	2,710,200
Jul 9, 2026	11.68	11.81	11.35	11.65	11.65	-0.60%	2,199,301
Jul 8, 2026	11.79	11.82	11.48	11.72	11.72	-0.26%	1,637,600
Jul 7, 2026	12.02	12.15	11.72	11.75	11.75	-3.05%	2,099,400
Jul 6, 2026	12.33	12.49	12.12	12.12	12.12	-1.86%	1,937,300
Jul 3, 2026	12.21	12.40	12.04	12.35	12.35	2.40%	2,567,200
Jul 2, 2026	12.21	12.50	12.03	12.06	12.06	-0.50%	3,103,700
Jul 1, 2026	11.86	12.39	11.74	12.12	12.12	2.28%	2,694,200
Jun 30, 2026	12.01	12.07	11.60	11.85	11.85	-0.59%	2,406,200
Jun 29, 2026	11.85	12.01	11.44	11.92	11.92	-0.42%	2,871,219
Jun 26, 2026	12.23	12.24	11.87	11.97	11.97	-2.68%	2,638,600
Jun 25, 2026	12.53	12.61	12.13	12.30	12.30	-1.52%	2,783,813
Jun 24, 2026	13.30	13.32	12.45	12.49	12.49	-6.23%	3,701,800
Jun 23, 2026	12.88	13.55	12.67	13.32	13.32	3.74%	3,454,219
Jun 22, 2026	12.64	12.91	12.20	12.84	12.84	0.16%	2,647,194
Jun 18, 2026	12.81	13.02	12.52	12.82	12.82	-0.85%	2,364,693
Jun 17, 2026	13.30	13.33	12.90	12.93	12.93	-3.00%	2,565,600
Jun 16, 2026	13.35	13.45	12.93	13.33	13.33	-0.07%	2,700,100
Jun 15, 2026	13.48	13.86	13.16	13.34	13.34	-0.89%	2,949,300
Jun 12, 2026	13.41	13.61	13.20	13.46	13.46	1.51%	2,399,800
Jun 11, 2026	13.46	13.55	13.01	13.26	13.26	-2.14%	2,143,000
Jun 10, 2026	13.63	13.75	13.21	13.55	13.55	-1.09%	2,270,800
Jun 9, 2026	13.75	13.92	13.45	13.70	13.70	-0.36%	2,395,900
Jun 8, 2026	14.01	14.29	13.41	13.75	13.75	-3.10%	3,958,302
Jun 5, 2026	13.92	14.40	13.57	14.19	14.19	2.53%	3,736,682
Jun 4, 2026	14.04	14.28	13.71	13.84	13.84	-1.84%	2,812,800
Jun 3, 2026	14.21	14.23	13.99	14.10	14.10	-0.56%	2,930,900
Jun 2, 2026	14.95	14.98	14.13	14.18	14.18	-4.58%	3,690,300
Jun 1, 2026	14.34	15.04	13.96	14.86	14.86	2.84%	3,829,600
May 29, 2026	14.70	15.56	14.42	14.45	14.45	-0.41%	4,714,901
May 28, 2026	14.42	14.69	14.20	14.51	14.51	0.42%	2,285,000
May 27, 2026	14.83	14.83	14.17	14.45	14.45	-2.56%	2,558,300
May 26, 2026	15.19	15.37	14.67	14.83	14.83	-2.56%	2,834,100
May 25, 2026	15.58	15.85	15.10	15.22	15.22	-2.25%	2,649,200
May 22, 2026	15.48	15.67	15.09	15.57	15.57	1.63%	2,561,206
May 21, 2026	15.91	16.15	15.25	15.32	15.32	-3.71%	3,811,000
May 20, 2026	16.08	16.12	15.76	15.91	15.91	-1.36%	2,548,400
May 19, 2026	16.32	16.54	15.99	16.13	16.13	-1.10%	2,303,400
May 18, 2026	16.20	16.40	16.01	16.31	16.31	0.74%	2,761,700
May 15, 2026	16.23	16.45	16.04	16.19	16.19	-0.61%	2,794,399