SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.61	7.99	7.43	7.80	7.80	2.50%	15,090,200
Jul 9, 2026	7.44	7.67	7.31	7.61	7.61	0.79%	12,641,400
Jul 8, 2026	7.50	7.98	7.30	7.55	7.55	1.21%	14,388,300
Jul 7, 2026	7.67	7.71	7.39	7.46	7.46	-2.86%	7,527,637
Jul 6, 2026	7.92	8.02	7.67	7.68	7.68	-3.40%	9,789,182
Jul 3, 2026	7.82	8.17	7.77	7.95	7.95	1.02%	12,759,900
Jul 2, 2026	8.09	8.45	7.84	7.87	7.87	-2.36%	11,398,800
Jul 1, 2026	7.95	8.20	7.84	8.06	8.06	1.51%	10,846,400
Jun 30, 2026	7.84	8.05	7.66	7.94	7.94	2.06%	9,843,200
Jun 29, 2026	7.86	7.96	7.67	7.78	7.78	-0.89%	10,149,100
Jun 26, 2026	8.13	8.17	7.85	7.85	7.85	-4.38%	11,148,069
Jun 25, 2026	8.49	8.57	8.13	8.21	8.21	-3.64%	11,033,600
Jun 24, 2026	8.75	8.75	8.36	8.52	8.52	-2.74%	9,564,500
Jun 23, 2026	8.83	9.00	8.69	8.76	8.76	-1.24%	9,674,500
Jun 22, 2026	8.83	8.89	8.47	8.87	8.87	0.23%	13,119,200
Jun 18, 2026	8.81	8.92	8.63	8.85	8.85	0.23%	11,898,620
Jun 17, 2026	9.14	9.41	8.76	8.83	8.83	-1.56%	19,848,776
Jun 16, 2026	8.89	9.02	8.71	8.97	8.97	0.56%	8,587,278
Jun 15, 2026	8.91	9.04	8.78	8.92	8.92	1.02%	9,024,876
Jun 12, 2026	8.67	8.91	8.61	8.83	8.83	2.79%	12,432,600
Jun 11, 2026	8.76	8.88	8.48	8.59	8.59	-3.59%	12,375,700
Jun 10, 2026	8.94	9.58	8.79	8.91	8.91	-1.55%	19,297,200
Jun 9, 2026	9.02	9.14	8.90	9.05	9.05	1.23%	9,901,888
Jun 8, 2026	8.80	9.18	8.70	8.94	8.94	-1.32%	10,244,617
Jun 5, 2026	8.95	9.25	8.76	9.06	9.06	1.00%	11,757,370
Jun 4, 2026	9.18	9.19	8.90	8.97	8.97	-2.39%	11,305,700
Jun 3, 2026	9.51	9.51	9.11	9.19	9.19	-3.36%	12,151,190
Jun 2, 2026	9.78	9.95	9.40	9.51	9.51	-2.96%	12,102,330
Jun 1, 2026	9.45	10.08	9.45	9.80	9.80	4.26%	15,275,580
May 29, 2026	9.91	10.01	9.35	9.40	9.40	-4.86%	13,222,800
May 28, 2026	9.76	9.98	9.47	9.88	9.88	1.23%	13,296,140
May 27, 2026	10.17	10.20	9.69	9.76	9.76	-4.22%	14,659,190
May 26, 2026	10.60	10.61	10.01	10.19	10.19	-4.68%	15,739,100
May 25, 2026	10.74	11.04	10.60	10.69	10.69	-0.74%	12,485,200
May 22, 2026	10.67	10.89	10.43	10.77	10.77	2.09%	12,852,400
May 21, 2026	11.15	11.28	10.55	10.55	10.55	-5.21%	17,305,900
May 20, 2026	11.25	11.35	10.93	11.13	11.13	-1.85%	17,592,800
May 19, 2026	11.01	11.35	11.00	11.34	11.34	2.25%	17,069,520
May 18, 2026	10.80	11.20	10.72	11.09	11.09	2.21%	13,775,900
May 15, 2026	10.81	11.17	10.76	10.85	10.85	0.46%	15,212,100
May 14, 2026	11.30	11.30	10.80	10.80	10.80	-4.09%	14,733,000
May 13, 2026	11.00	11.31	10.92	11.26	11.26	1.72%	12,035,730
May 12, 2026	11.27	11.31	10.98	11.07	11.07	-2.38%	14,308,960
May 11, 2026	11.17	11.59	11.17	11.34	11.34	0.80%	17,419,110
May 8, 2026	11.17	11.40	11.06	11.25	11.25	0.90%	16,698,060
May 7, 2026	10.90	11.18	10.85	11.15	11.15	1.83%	17,690,970
May 6, 2026	10.62	11.05	10.55	10.95	10.95	4.68%	19,840,300
Apr 30, 2026	10.30	10.51	10.28	10.46	10.46	0.87%	9,803,000
Apr 29, 2026	10.48	10.56	10.17	10.37	10.37	3.91%	18,232,720
Apr 28, 2026	10.30	10.32	9.95	9.98	9.98	-3.95%	15,819,600