SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.87	14.54	13.66	14.33	14.33	3.17%	4,628,500
Jun 15, 2026	13.81	14.33	13.78	13.89	13.89	1.02%	3,557,040
Jun 12, 2026	13.81	13.99	13.43	13.75	13.75	1.70%	3,561,700
Jun 11, 2026	13.77	13.92	13.24	13.52	13.52	-2.80%	3,530,610
Jun 10, 2026	14.10	14.22	13.38	13.91	13.91	-2.39%	4,261,400
Jun 9, 2026	14.58	14.58	14.06	14.25	14.25	-0.14%	3,988,610
Jun 8, 2026	14.47	14.95	13.94	14.27	14.27	-2.93%	5,365,697
Jun 5, 2026	14.67	15.11	14.10	14.70	14.70	0.48%	4,383,200
Jun 4, 2026	14.99	15.38	14.50	14.63	14.63	-3.43%	3,692,660
Jun 3, 2026	15.43	15.49	15.00	15.15	15.15	-1.81%	3,370,070
Jun 2, 2026	15.96	16.27	15.25	15.43	15.43	-3.38%	3,744,210
Jun 1, 2026	15.43	16.35	15.43	15.97	15.97	3.03%	4,582,191
May 29, 2026	16.71	16.96	15.39	15.50	15.50	-7.24%	4,406,110
May 28, 2026	16.87	17.01	16.15	16.71	16.71	-1.12%	3,921,390
May 27, 2026	17.00	17.36	16.56	16.90	16.90	-0.24%	3,551,500
May 26, 2026	17.68	17.69	16.76	16.94	16.94	-4.19%	3,465,400
May 25, 2026	18.30	18.45	17.41	17.68	17.68	-1.28%	3,717,576
May 22, 2026	17.55	18.07	17.41	17.91	17.91	2.87%	3,209,782
May 21, 2026	18.36	18.60	17.36	17.41	17.41	-5.17%	4,671,785
May 20, 2026	18.68	18.69	18.21	18.36	18.36	-1.77%	3,053,422
May 19, 2026	18.52	18.85	18.40	18.69	18.69	0.97%	2,781,469
May 18, 2026	18.17	18.66	18.00	18.51	18.51	1.65%	3,082,167
May 15, 2026	18.50	18.64	18.06	18.21	18.21	-1.57%	3,452,400
May 14, 2026	18.54	18.80	18.40	18.50	18.50	-0.22%	4,337,440
May 13, 2026	18.24	18.98	17.92	18.54	18.54	2.54%	4,635,472
May 12, 2026	18.46	18.55	17.93	18.08	18.08	-2.74%	3,823,685
May 11, 2026	18.21	18.59	18.02	18.59	18.59	2.93%	5,030,185
May 8, 2026	18.13	18.26	17.89	18.06	18.06	-0.61%	3,333,187
May 7, 2026	17.90	18.40	17.82	18.17	18.17	1.23%	4,004,540
May 6, 2026	17.48	18.16	17.48	17.95	17.95	3.70%	5,091,699
Apr 30, 2026	17.14	17.39	17.07	17.31	17.31	0.99%	3,103,555
Apr 29, 2026	16.68	17.23	16.63	17.14	17.14	1.78%	4,560,797
Apr 28, 2026	16.99	17.09	16.61	16.84	16.84	-1.86%	5,209,764
Apr 27, 2026	16.67	17.26	16.47	17.16	17.16	2.82%	4,158,395
Apr 24, 2026	16.68	16.87	16.30	16.69	16.69	-0.83%	2,913,131
Apr 23, 2026	16.80	17.29	16.66	16.83	16.83	0.48%	4,567,637
Apr 22, 2026	16.72	17.00	16.56	16.75	16.75	0.18%	2,437,030
Apr 21, 2026	17.03	17.32	16.62	16.72	16.72	-1.70%	2,524,000
Apr 20, 2026	16.85	17.11	16.74	17.01	17.01	0.89%	2,916,490
Apr 17, 2026	16.97	17.42	16.67	16.86	16.86	-1.23%	3,618,700
Apr 16, 2026	16.40	17.13	16.09	17.07	17.07	5.05%	5,257,910
Apr 15, 2026	16.65	16.70	16.20	16.25	16.25	-2.46%	2,700,000
Apr 14, 2026	16.47	16.66	16.28	16.66	16.66	2.15%	3,628,300
Apr 13, 2026	16.31	16.38	16.03	16.31	16.31	-	2,742,554
Apr 10, 2026	16.25	16.56	16.06	16.31	16.31	1.94%	3,279,785
Apr 9, 2026	16.23	16.49	15.93	16.00	16.00	-1.54%	3,926,600
Apr 8, 2026	15.88	16.25	15.74	16.25	16.25	5.31%	3,360,800
Apr 7, 2026	15.14	15.63	15.05	15.43	15.43	2.05%	3,281,685
Apr 3, 2026	15.88	15.88	15.08	15.12	15.12	-4.30%	3,160,750
Apr 2, 2026	16.22	16.34	15.57	15.80	15.80	-3.66%	4,011,200