SHE:300823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.33	14.98	14.04	14.58	14.58	1.74%	2,933,860
Jul 9, 2026	14.39	14.64	13.93	14.33	14.33	-0.56%	2,491,541
Jul 8, 2026	14.80	14.86	14.23	14.41	14.41	-3.09%	2,952,100
Jul 7, 2026	15.40	15.50	14.78	14.87	14.87	-3.69%	2,483,860
Jul 6, 2026	15.20	15.93	15.20	15.44	15.44	0.19%	4,060,660
Jul 3, 2026	15.00	15.73	14.73	15.41	15.41	2.39%	3,737,080
Jul 2, 2026	14.52	15.17	14.52	15.05	15.05	1.28%	4,133,054
Jul 1, 2026	14.58	14.98	14.23	14.86	14.86	1.92%	3,736,900
Jun 30, 2026	14.05	14.64	13.92	14.58	14.58	3.33%	4,289,913
Jun 29, 2026	14.25	14.38	13.62	14.11	14.11	-1.60%	5,391,918
Jun 26, 2026	14.81	15.05	14.18	14.34	14.34	-2.05%	4,267,620
Jun 25, 2026	15.07	15.32	14.63	14.64	14.64	-4.44%	3,455,480
Jun 24, 2026	15.91	16.06	15.16	15.32	15.32	-3.77%	3,285,836
Jun 23, 2026	15.58	16.20	15.53	15.92	15.92	1.53%	3,223,060
Jun 22, 2026	15.46	15.81	14.90	15.68	15.68	1.36%	4,520,842
Jun 18, 2026	15.56	15.76	15.28	15.47	15.47	-1.34%	3,710,700
Jun 17, 2026	16.12	16.39	15.51	15.68	15.68	-4.10%	3,967,675
Jun 16, 2026	16.28	16.59	15.69	16.35	16.35	1.87%	4,592,720
Jun 15, 2026	16.45	17.01	15.72	16.05	16.05	2.36%	4,959,380
Jun 12, 2026	16.04	16.10	15.42	15.68	15.68	-0.95%	3,839,940
Jun 11, 2026	15.88	16.07	15.39	15.83	15.83	-1.31%	2,527,600
Jun 10, 2026	16.23	16.35	15.61	16.04	16.04	-1.90%	3,103,400
Jun 9, 2026	16.23	16.56	16.03	16.35	16.35	0.37%	3,757,700
Jun 8, 2026	16.60	16.92	15.86	16.29	16.29	-2.80%	4,882,220
Jun 5, 2026	16.19	17.04	15.82	16.76	16.76	3.08%	3,869,700
Jun 4, 2026	16.65	16.71	15.98	16.26	16.26	-2.40%	2,945,062
Jun 3, 2026	16.87	16.88	16.43	16.66	16.66	-0.08%	2,974,562
Jun 2, 2026	17.66	17.94	16.86	16.92	16.67	-3.75%	4,072,910
Jun 1, 2026	17.01	17.82	16.76	17.58	17.32	3.05%	4,375,800
May 29, 2026	17.64	17.79	16.80	17.06	16.81	-3.23%	3,759,880
May 28, 2026	17.28	17.87	17.05	17.63	17.37	1.09%	3,031,260
May 27, 2026	17.90	17.96	17.11	17.44	17.19	-2.57%	4,089,080
May 26, 2026	18.46	18.67	17.64	17.90	17.64	-3.03%	4,564,640
May 25, 2026	19.10	19.40	18.22	18.46	18.19	-3.35%	3,990,880
May 22, 2026	18.91	19.22	18.41	19.10	18.82	3.13%	3,734,480
May 21, 2026	19.25	19.68	18.42	18.52	18.25	-4.04%	3,991,380
May 20, 2026	19.29	19.33	18.98	19.30	19.02	-0.41%	2,815,140
May 19, 2026	19.37	19.64	19.08	19.38	19.10	-	3,171,440
May 18, 2026	19.03	19.47	18.83	19.38	19.10	1.20%	3,670,160
May 15, 2026	19.22	19.50	18.91	19.15	18.87	-0.26%	4,231,120
May 14, 2026	19.49	19.49	19.02	19.20	18.92	-0.62%	3,423,801
May 13, 2026	19.39	19.68	19.08	19.32	19.04	-0.16%	4,767,720
May 12, 2026	19.69	19.97	19.12	19.35	19.07	-1.48%	4,931,348
May 11, 2026	19.30	19.72	19.05	19.64	19.35	-0.36%	6,730,760
May 8, 2026	19.20	19.84	18.75	19.71	19.42	2.44%	8,609,000
May 7, 2026	18.87	19.59	18.87	19.24	18.96	1.32%	7,156,849
May 6, 2026	18.82	19.19	18.61	18.99	18.71	0.96%	9,730,514
Apr 30, 2026	18.61	18.85	18.22	18.81	18.54	0.37%	9,601,035
Apr 29, 2026	18.24	19.50	18.13	18.74	18.47	2.85%	12,915,690
Apr 28, 2026	17.48	18.98	17.20	18.22	17.96	7.62%	14,159,890