SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.46	10.61	10.24	10.41	-	0.10%	89,900
Jul 13, 2026	11.83	11.89	10.33	10.40	10.40	-12.68%	15,504,014
Jul 10, 2026	12.20	12.77	11.87	11.91	11.91	-3.17%	12,050,725
Jul 9, 2026	11.99	12.43	11.66	12.30	12.30	3.45%	13,215,292
Jul 8, 2026	12.73	12.86	11.80	11.89	11.89	-6.60%	12,601,625
Jul 7, 2026	13.27	13.27	12.41	12.73	12.73	-4.64%	12,822,400
Jul 6, 2026	14.41	14.49	13.31	13.35	13.35	-7.29%	13,474,630
Jul 3, 2026	14.66	14.93	14.36	14.40	14.40	-1.44%	13,708,638
Jul 2, 2026	14.54	15.10	14.32	14.61	14.61	-1.28%	22,576,507
Jul 1, 2026	13.39	15.13	12.95	14.80	14.80	9.87%	34,074,710
Jun 30, 2026	12.03	14.33	12.03	13.47	13.47	11.60%	26,155,621
Jun 29, 2026	13.14	13.27	11.71	12.07	12.07	-8.07%	14,817,640
Jun 26, 2026	13.37	14.00	13.00	13.13	13.13	-2.74%	12,881,000
Jun 25, 2026	14.00	14.30	13.43	13.50	13.50	-3.78%	12,701,840
Jun 24, 2026	13.96	14.18	13.65	14.03	14.03	-0.50%	10,714,192
Jun 23, 2026	13.80	14.50	13.63	14.10	14.10	0.57%	15,425,692
Jun 22, 2026	14.43	14.77	13.60	14.02	14.02	-3.31%	15,360,380
Jun 18, 2026	14.24	14.79	13.80	14.50	14.50	0.97%	15,930,440
Jun 17, 2026	13.68	14.63	13.60	14.36	14.36	3.98%	15,281,972
Jun 16, 2026	13.21	14.04	12.80	13.81	13.81	3.99%	16,991,080
Jun 15, 2026	12.82	13.46	12.82	13.28	13.28	4.40%	18,307,858
Jun 12, 2026	13.53	13.75	12.61	12.72	12.72	-3.64%	19,214,852
Jun 11, 2026	13.83	14.44	12.69	13.20	13.20	-7.24%	23,123,310
Jun 10, 2026	14.66	14.87	13.86	14.23	14.23	-3.66%	17,416,141
Jun 9, 2026	15.36	15.60	14.27	14.77	14.77	-0.54%	22,564,492
Jun 8, 2026	14.87	15.77	14.55	14.85	14.85	-3.45%	29,166,924
Jun 5, 2026	13.95	15.64	13.53	15.38	15.38	7.78%	32,340,887
Jun 4, 2026	14.38	15.07	14.15	14.27	14.27	-2.93%	17,952,670
Jun 3, 2026	15.17	15.50	14.45	14.70	14.70	-2.39%	26,866,917
Jun 2, 2026	14.34	15.48	14.15	15.06	15.06	3.86%	35,647,280
Jun 1, 2026	13.78	14.69	13.55	14.50	14.50	6.84%	18,905,130
May 29, 2026	14.64	14.71	13.56	13.64	13.57	-7.73%	18,136,313
May 28, 2026	15.06	15.18	14.43	14.79	14.71	-1.99%	20,289,779
May 27, 2026	14.84	15.41	14.57	15.09	15.01	2.97%	23,136,931
May 26, 2026	14.51	14.86	14.41	14.65	14.57	0.10%	12,723,563
May 25, 2026	14.09	14.75	13.97	14.64	14.56	3.90%	12,692,343
May 22, 2026	13.91	14.28	13.64	14.09	14.01	4.01%	9,490,039
May 21, 2026	14.56	14.83	13.50	13.54	13.47	-4.19%	12,373,110
May 20, 2026	14.42	14.44	13.99	14.14	14.06	-1.74%	5,334,699
May 19, 2026	14.16	14.48	13.99	14.39	14.31	1.21%	5,969,734
May 18, 2026	13.96	14.34	13.79	14.21	14.14	1.53%	6,187,778
May 15, 2026	14.54	14.54	13.79	14.00	13.93	-2.00%	7,439,011
May 14, 2026	14.56	14.62	14.28	14.29	14.21	-1.57%	6,281,239
May 13, 2026	14.34	14.70	14.24	14.51	14.44	0.94%	6,677,159
May 12, 2026	14.74	14.78	14.27	14.38	14.30	-2.38%	6,352,499
May 11, 2026	14.54	14.96	14.50	14.73	14.65	1.83%	7,897,326
May 8, 2026	14.36	14.58	13.99	14.46	14.39	1.15%	8,677,693
May 7, 2026	14.20	14.44	14.09	14.30	14.23	0.81%	6,402,483
May 6, 2026	14.11	14.44	13.83	14.19	14.11	2.48%	10,266,962
Apr 30, 2026	13.59	13.99	13.54	13.84	13.77	1.95%	7,217,699