SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	13.30	14.01	13.25	13.58	13.51	2.04%	6,924,138
Apr 28, 2026	13.56	13.64	13.19	13.31	13.24	-2.41%	5,467,839
Apr 27, 2026	13.46	13.71	13.33	13.64	13.56	1.81%	6,230,559
Apr 24, 2026	13.44	13.56	13.30	13.39	13.32	-0.79%	7,507,751
Apr 23, 2026	13.29	13.99	13.22	13.50	13.43	-1.56%	13,986,729
Apr 22, 2026	13.82	14.04	13.68	13.71	13.64	-1.08%	6,505,115
Apr 21, 2026	13.71	14.02	13.58	13.86	13.79	0.41%	7,032,479
Apr 20, 2026	13.98	13.98	13.62	13.81	13.74	-0.26%	8,459,779
Apr 17, 2026	13.86	14.19	13.72	13.84	13.77	-0.62%	10,117,771
Apr 16, 2026	14.11	14.44	13.89	13.93	13.86	-1.32%	19,931,925
Apr 15, 2026	13.10	14.34	12.89	14.11	14.04	9.60%	28,550,535
Apr 14, 2026	12.64	12.97	12.56	12.88	12.81	2.21%	8,091,243
Apr 13, 2026	12.53	12.73	12.36	12.60	12.53	-0.40%	5,907,159
Apr 10, 2026	12.37	12.91	12.27	12.65	12.58	3.81%	9,471,279
Apr 9, 2026	12.01	12.45	12.01	12.19	12.12	0.41%	6,815,805
Apr 8, 2026	11.71	12.23	11.62	12.14	12.07	5.86%	7,075,263