SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.33	12.45	12.04	12.12	12.12	-2.02%	15,730,410
Jun 17, 2026	12.73	12.73	12.28	12.37	12.37	-3.21%	16,570,521
Jun 16, 2026	12.75	12.92	12.44	12.78	12.78	0.31%	18,346,083
Jun 15, 2026	12.73	13.00	12.51	12.74	12.74	1.51%	18,480,870
Jun 12, 2026	12.55	12.85	12.34	12.55	12.55	1.37%	15,759,935
Jun 11, 2026	12.50	12.57	12.12	12.38	12.38	-1.59%	12,684,358
Jun 10, 2026	12.70	12.73	12.19	12.58	12.58	-1.56%	17,601,620
Jun 9, 2026	12.77	12.91	12.42	12.78	12.78	0.71%	16,066,116
Jun 8, 2026	13.34	13.34	12.35	12.69	12.69	-5.44%	23,885,890
Jun 5, 2026	13.65	13.97	13.12	13.42	13.42	-1.18%	20,519,523
Jun 4, 2026	13.89	14.04	13.50	13.58	13.58	-3.00%	18,770,487
Jun 3, 2026	14.32	14.39	13.81	14.00	14.00	-2.44%	18,579,465
Jun 2, 2026	15.07	15.18	14.31	14.35	14.35	-5.41%	19,381,128
Jun 1, 2026	15.15	15.50	15.03	15.17	15.17	0.46%	12,577,770
May 29, 2026	15.81	15.90	15.03	15.10	15.10	-4.85%	18,505,414
May 28, 2026	15.95	16.05	15.59	15.87	15.87	-0.19%	13,174,646
May 27, 2026	16.00	16.58	15.82	15.90	15.90	-1.49%	19,788,094
May 26, 2026	15.86	16.20	15.00	16.14	16.14	1.32%	27,998,380
May 25, 2026	16.28	16.36	15.80	15.93	15.93	-1.36%	15,951,504
May 22, 2026	16.13	16.28	15.88	16.15	16.15	1.44%	14,460,970
May 21, 2026	16.68	16.75	15.92	15.92	15.92	-3.81%	20,683,678
May 20, 2026	16.81	17.01	16.36	16.55	16.55	-2.19%	15,774,944
May 19, 2026	16.35	17.05	16.25	16.92	16.92	3.36%	27,054,250
May 18, 2026	16.00	16.75	15.92	16.37	16.37	2.31%	20,747,355
May 15, 2026	16.40	16.55	15.88	16.00	16.00	-2.79%	23,151,479
May 14, 2026	17.08	17.23	16.34	16.46	16.46	-2.89%	22,806,170
May 13, 2026	16.65	17.07	16.52	16.95	16.95	2.17%	23,323,321
May 12, 2026	16.73	17.09	16.46	16.59	16.59	-0.72%	25,177,223
May 11, 2026	17.13	17.30	16.61	16.71	16.71	-1.71%	34,478,220
May 8, 2026	16.83	17.16	16.73	17.00	17.00	0.71%	17,580,434
May 7, 2026	16.88	17.03	16.68	16.88	16.88	0.36%	20,253,721
May 6, 2026	16.24	17.03	16.24	16.82	16.82	3.70%	30,525,577
Apr 30, 2026	15.96	16.44	15.81	16.22	16.22	1.19%	23,155,183
Apr 29, 2026	15.81	16.10	15.54	16.03	16.03	1.01%	17,900,596
Apr 28, 2026	16.28	16.66	15.81	15.87	15.87	-1.00%	25,949,945
Apr 27, 2026	16.32	17.25	15.72	16.03	16.03	0.94%	45,342,929
Apr 24, 2026	16.39	16.60	15.88	15.88	15.88	-2.99%	19,170,058
Apr 23, 2026	16.45	16.63	16.10	16.37	16.37	-0.37%	17,498,833
Apr 22, 2026	16.18	16.44	16.10	16.43	16.43	0.86%	15,316,550
Apr 21, 2026	16.58	16.59	16.16	16.29	16.29	-1.27%	13,146,500
Apr 20, 2026	16.40	16.82	16.14	16.50	16.50	0.24%	23,510,060
Apr 17, 2026	16.00	16.50	15.91	16.46	16.46	2.62%	28,134,265
Apr 16, 2026	15.92	16.38	15.73	16.04	16.04	0.44%	25,006,561
Apr 15, 2026	17.01	17.09	15.85	15.97	15.97	-6.06%	46,805,718
Apr 14, 2026	17.20	17.29	16.71	17.00	17.00	-0.99%	26,265,730
Apr 13, 2026	16.70	17.33	16.70	17.17	17.17	1.60%	23,006,984
Apr 10, 2026	17.17	17.42	16.78	16.90	16.90	-0.76%	25,715,870
Apr 9, 2026	17.02	17.68	16.79	17.03	17.03	-0.99%	27,562,140
Apr 8, 2026	17.37	17.55	17.10	17.20	17.20	1.06%	23,993,530
Apr 7, 2026	17.76	17.84	16.95	17.02	17.02	-4.17%	16,838,190