SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.55	13.13	12.22	12.80	12.80	1.43%	3,771,900
Jul 9, 2026	12.43	12.80	12.27	12.62	12.62	1.86%	2,944,901
Jul 8, 2026	12.75	12.79	12.28	12.39	12.39	-2.36%	2,880,500
Jul 7, 2026	13.08	13.20	12.50	12.69	12.69	-2.91%	3,106,300
Jul 6, 2026	13.34	13.47	12.99	13.07	13.07	-1.51%	3,541,022
Jul 3, 2026	13.38	13.48	12.98	13.27	13.27	0.61%	4,242,800
Jul 2, 2026	13.75	14.25	13.14	13.19	13.19	-4.00%	3,984,600
Jul 1, 2026	13.34	14.09	13.06	13.74	13.74	2.92%	4,328,400
Jun 30, 2026	12.58	13.44	12.32	13.35	13.35	6.12%	6,318,898
Jun 29, 2026	12.54	12.77	11.91	12.58	12.58	-0.08%	5,118,800
Jun 26, 2026	12.96	12.96	12.40	12.59	12.59	-2.85%	4,025,122
Jun 25, 2026	13.28	13.59	12.86	12.96	12.96	-3.28%	4,339,200
Jun 24, 2026	13.99	14.25	13.26	13.40	13.40	-4.63%	4,572,700
Jun 23, 2026	14.36	14.56	13.92	14.05	14.05	-0.78%	4,563,700
Jun 22, 2026	14.00	14.40	13.65	14.16	14.16	-1.05%	5,433,799
Jun 18, 2026	14.69	14.69	14.18	14.31	14.31	-2.39%	3,804,000
Jun 17, 2026	15.00	15.17	14.60	14.66	14.66	-3.30%	6,004,888
Jun 16, 2026	14.15	15.18	13.81	15.16	15.16	6.54%	6,470,514
Jun 15, 2026	14.88	15.10	14.07	14.23	14.23	-2.00%	4,761,500
Jun 12, 2026	14.80	15.08	14.36	14.52	14.52	-0.55%	4,335,000
Jun 11, 2026	14.73	15.05	14.26	14.60	14.60	-1.55%	3,506,300
Jun 10, 2026	14.74	15.06	14.46	14.83	14.83	-0.67%	5,445,400
Jun 9, 2026	15.48	15.90	14.80	14.93	14.93	-2.99%	4,999,800
Jun 8, 2026	15.94	16.21	15.10	15.39	15.39	-4.94%	5,702,900
Jun 5, 2026	16.48	16.75	15.59	16.19	16.19	-0.18%	4,743,932
Jun 4, 2026	16.78	16.83	16.10	16.22	16.22	-3.39%	3,186,533
Jun 3, 2026	17.00	17.14	16.41	16.79	16.79	-1.12%	4,275,733
Jun 2, 2026	17.70	17.80	16.68	16.98	16.98	-3.90%	4,980,800
Jun 1, 2026	17.24	18.37	16.76	17.67	17.67	4.25%	6,921,600
May 29, 2026	18.13	18.30	16.68	16.95	16.95	-6.82%	6,866,793
May 28, 2026	18.39	18.83	17.62	18.19	18.19	-1.14%	6,214,391
May 27, 2026	19.48	19.57	18.04	18.40	18.40	-5.50%	6,634,463
May 26, 2026	20.47	21.22	19.24	19.47	19.47	-4.23%	7,388,100
May 25, 2026	21.43	21.70	20.03	20.33	20.33	-5.88%	8,556,822
May 22, 2026	21.75	22.18	21.38	21.60	21.60	-1.05%	7,913,397
May 21, 2026	21.42	22.36	21.13	21.83	21.83	0.92%	10,456,018
May 20, 2026	21.43	21.78	20.65	21.63	21.63	-0.09%	7,982,391
May 19, 2026	21.00	21.86	20.60	21.65	21.65	2.66%	10,057,160
May 18, 2026	20.11	21.88	19.90	21.09	21.09	4.77%	13,763,240
May 15, 2026	19.12	20.72	18.37	20.13	20.13	5.39%	11,094,237
May 14, 2026	18.50	20.00	18.46	19.10	19.10	4.83%	8,936,863
May 13, 2026	18.50	18.66	18.01	18.22	18.22	-1.51%	5,432,360
May 12, 2026	18.73	19.14	18.25	18.50	18.50	-1.23%	6,515,644
May 11, 2026	18.44	19.80	18.02	18.73	18.73	2.46%	7,994,393
May 8, 2026	17.79	18.44	17.36	18.28	18.28	2.41%	6,401,926
May 7, 2026	17.36	17.98	17.29	17.85	17.85	3.30%	6,406,165
May 6, 2026	17.79	17.84	17.20	17.28	17.28	-2.87%	8,398,608
Apr 30, 2026	16.98	18.10	16.97	17.79	17.79	4.34%	8,186,818
Apr 29, 2026	16.48	17.22	16.40	17.05	17.05	2.65%	5,394,999
Apr 28, 2026	16.32	16.84	16.21	16.61	16.61	1.03%	3,666,330