SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.51	11.85	11.31	11.44	11.44	0.44%	5,891,700
Jul 2, 2026	11.55	11.75	11.34	11.39	11.39	-2.40%	5,267,580
Jul 1, 2026	11.45	11.84	11.25	11.67	11.67	2.46%	6,091,800
Jun 30, 2026	11.41	11.59	11.07	11.39	11.39	-0.96%	6,413,141
Jun 29, 2026	11.68	11.86	11.22	11.50	11.50	-1.54%	10,050,455
Jun 26, 2026	12.58	12.72	11.68	11.68	11.68	-7.67%	8,948,093
Jun 25, 2026	12.58	13.55	12.35	12.65	12.65	-0.32%	11,904,785
Jun 24, 2026	13.40	13.44	12.69	12.69	12.69	-5.79%	8,174,080
Jun 23, 2026	14.13	14.13	13.40	13.47	13.47	-6.00%	9,890,985
Jun 22, 2026	14.74	14.94	14.00	14.33	14.33	-3.83%	8,104,034
Jun 18, 2026	14.92	15.03	14.45	14.90	14.90	-0.86%	5,183,081
Jun 17, 2026	14.99	15.10	14.77	15.03	15.03	-1.05%	5,081,042
Jun 16, 2026	15.31	15.49	15.00	15.19	15.19	-1.81%	6,437,230
Jun 15, 2026	14.87	15.58	14.61	15.47	15.47	4.03%	9,384,403
Jun 12, 2026	15.30	15.90	14.87	14.87	14.87	-2.75%	7,834,066
Jun 11, 2026	16.06	16.06	14.54	15.29	15.29	-4.68%	13,071,090
Jun 10, 2026	17.00	17.00	16.01	16.04	16.04	-4.92%	11,010,040
Jun 9, 2026	15.53	17.51	15.45	16.87	16.87	11.35%	21,239,832
Jun 8, 2026	14.62	16.12	14.62	15.15	15.15	1.54%	13,894,900
Jun 5, 2026	14.81	15.65	14.77	14.92	14.92	0.81%	9,500,052
Jun 4, 2026	15.49	15.66	14.69	14.80	14.80	-5.31%	8,093,964
Jun 3, 2026	15.51	15.80	15.27	15.63	15.63	-0.45%	6,744,492
Jun 2, 2026	16.31	16.65	15.60	15.70	15.70	-4.15%	8,741,480
Jun 1, 2026	15.06	17.29	15.06	16.38	16.38	4.33%	16,725,940
May 29, 2026	15.25	16.55	15.10	15.70	15.70	2.88%	13,783,970
May 28, 2026	15.77	15.88	15.05	15.26	15.26	-4.80%	9,448,699
May 27, 2026	16.44	16.70	15.70	16.03	16.03	-2.79%	12,694,980
May 26, 2026	16.98	17.35	16.30	16.49	16.49	-3.40%	8,726,459
May 25, 2026	16.46	17.65	16.33	17.07	17.07	3.71%	10,495,850
May 22, 2026	16.48	17.00	16.07	16.46	16.46	-0.96%	8,591,500
May 21, 2026	17.33	17.50	16.51	16.62	16.62	-4.97%	12,813,740
May 20, 2026	18.11	18.45	17.21	17.49	17.49	-2.94%	15,341,400
May 19, 2026	17.12	18.30	16.60	18.02	18.02	13.12%	27,160,440
May 18, 2026	14.60	16.00	14.52	15.93	15.93	9.79%	14,030,450
May 15, 2026	15.01	15.05	14.43	14.51	14.51	-4.35%	9,145,443
May 14, 2026	15.79	15.98	15.13	15.17	15.17	-3.87%	10,342,790
May 13, 2026	15.30	15.79	15.17	15.78	15.78	4.09%	7,281,686
May 12, 2026	15.73	16.20	15.14	15.16	15.16	-4.53%	8,422,600
May 11, 2026	15.00	16.00	14.92	15.88	15.88	4.82%	16,584,000
May 8, 2026	13.81	15.55	13.74	15.15	15.15	9.70%	17,434,570
May 7, 2026	13.75	14.08	13.75	13.81	13.81	0.44%	3,301,866
May 6, 2026	13.65	13.88	13.51	13.75	13.75	0.66%	4,440,258
Apr 30, 2026	13.73	13.82	13.61	13.66	13.66	-0.73%	3,723,100
Apr 29, 2026	13.30	13.79	13.23	13.76	13.76	4.72%	6,938,294
Apr 28, 2026	13.49	13.60	13.11	13.14	13.14	-2.59%	3,573,771
Apr 27, 2026	13.35	13.60	13.06	13.49	13.49	0.75%	4,205,400
Apr 24, 2026	13.22	13.50	13.21	13.39	13.39	-0.22%	4,006,800
Apr 23, 2026	13.30	13.71	13.27	13.42	13.42	0.90%	6,431,099
Apr 22, 2026	13.20	13.33	13.11	13.30	13.30	0.38%	3,017,641
Apr 21, 2026	13.24	13.45	13.17	13.25	13.25	-0.30%	1,917,200