SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.64	11.11	10.64	10.82	10.82	0.74%	7,003,020
Jul 9, 2026	10.64	10.79	10.43	10.74	10.74	1.03%	5,856,880
Jul 8, 2026	10.79	10.79	10.50	10.63	10.63	-0.93%	5,296,300
Jul 7, 2026	10.91	11.09	10.66	10.73	10.73	-2.19%	5,480,368
Jul 6, 2026	11.25	11.39	10.86	10.97	10.97	-3.01%	7,493,960
Jul 3, 2026	11.18	11.47	11.16	11.31	11.31	1.53%	7,490,600
Jul 2, 2026	11.45	11.62	11.11	11.14	11.14	-2.71%	6,964,700
Jul 1, 2026	11.46	11.73	11.22	11.45	11.45	1.78%	8,221,380
Jun 30, 2026	11.00	11.40	10.98	11.25	11.25	2.09%	7,312,480
Jun 29, 2026	11.18	11.33	10.88	11.02	11.02	-2.56%	7,821,300
Jun 26, 2026	11.60	11.70	11.24	11.31	11.31	-2.50%	6,780,500
Jun 25, 2026	11.94	11.95	11.45	11.60	11.60	-2.60%	7,527,698
Jun 24, 2026	12.15	12.29	11.71	11.91	11.91	-2.93%	7,473,600
Jun 23, 2026	12.23	12.48	12.14	12.27	12.27	-0.49%	5,939,980
Jun 22, 2026	12.34	12.44	11.81	12.33	12.33	-0.96%	8,342,500
Jun 18, 2026	12.22	12.59	12.06	12.45	12.45	0.81%	6,457,700
Jun 17, 2026	12.44	12.65	12.30	12.35	12.35	-0.88%	5,740,200
Jun 16, 2026	12.34	12.57	12.13	12.46	12.46	0.65%	6,642,442
Jun 15, 2026	12.30	12.48	12.15	12.38	12.38	1.48%	5,803,760
Jun 12, 2026	12.30	12.84	12.15	12.20	12.20	1.41%	7,654,260
Jun 11, 2026	12.26	12.32	11.88	12.03	12.03	-2.59%	5,669,523
Jun 10, 2026	12.66	12.78	12.17	12.35	12.35	-2.99%	5,756,936
Jun 9, 2026	12.73	12.78	12.49	12.73	12.73	0.87%	4,661,400
Jun 8, 2026	13.00	13.13	12.42	12.62	12.62	-5.11%	8,276,240
Jun 5, 2026	12.99	13.59	12.70	13.30	13.30	2.15%	8,583,070
Jun 4, 2026	13.26	13.45	12.95	13.02	13.02	-2.76%	6,901,980
Jun 3, 2026	13.62	13.72	13.28	13.39	13.39	-1.69%	6,802,460
Jun 2, 2026	13.70	13.95	13.52	13.62	13.62	-1.23%	5,378,320
Jun 1, 2026	13.31	14.03	13.31	13.79	13.79	1.55%	7,974,580
May 29, 2026	14.29	14.29	13.42	13.58	13.58	-5.03%	10,565,040
May 28, 2026	14.11	14.38	13.78	14.30	14.30	0.70%	7,871,151
May 27, 2026	14.60	15.05	14.18	14.20	14.20	-3.40%	9,563,068
May 26, 2026	14.80	14.84	14.13	14.70	14.70	-1.47%	10,424,350
May 25, 2026	14.81	15.02	14.70	14.92	14.92	1.43%	8,133,514
May 22, 2026	14.57	14.84	14.43	14.71	14.71	1.80%	6,678,033
May 21, 2026	15.04	15.23	14.43	14.45	14.45	-3.86%	11,086,750
May 20, 2026	14.78	15.14	14.51	15.03	15.03	0.94%	11,198,500
May 19, 2026	14.56	14.90	14.46	14.89	14.89	2.20%	7,531,206
May 18, 2026	14.50	14.65	14.26	14.57	14.57	0.34%	5,733,391
May 15, 2026	14.86	14.87	14.40	14.52	14.52	-1.96%	8,228,720
May 14, 2026	14.83	15.09	14.54	14.81	14.81	-0.13%	10,470,270
May 13, 2026	14.35	14.85	14.23	14.83	14.83	3.20%	8,315,642
May 12, 2026	14.70	14.75	14.34	14.37	14.37	-2.18%	6,159,186
May 11, 2026	14.77	14.79	14.55	14.69	14.69	0.07%	5,669,190
May 8, 2026	14.60	14.88	14.59	14.68	14.68	1.59%	7,940,740
May 7, 2026	14.32	14.51	14.25	14.45	14.45	1.19%	5,457,893
May 6, 2026	14.12	14.48	14.12	14.28	14.28	1.42%	6,073,256
Apr 30, 2026	14.05	14.27	13.97	14.08	14.08	-0.71%	5,552,700
Apr 29, 2026	13.52	14.37	13.51	14.18	14.18	2.01%	7,719,419
Apr 28, 2026	14.55	14.58	13.87	13.90	13.90	-3.00%	6,602,296