SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.15	15.47	14.75	15.23	15.23	0.86%	3,648,743
Jul 9, 2026	15.01	15.19	14.27	15.10	15.10	0.60%	4,392,407
Jul 8, 2026	15.56	15.56	15.01	15.01	15.01	-2.97%	2,483,446
Jul 7, 2026	15.91	16.04	15.40	15.47	15.47	-3.31%	3,225,366
Jul 6, 2026	16.51	16.72	15.94	16.00	16.00	-2.68%	4,525,960
Jul 3, 2026	16.35	16.48	16.13	16.44	16.44	1.17%	4,518,976
Jul 2, 2026	16.62	16.95	16.23	16.25	16.25	-3.68%	5,903,031
Jul 1, 2026	16.46	16.90	15.95	16.87	16.87	1.75%	7,903,179
Jun 30, 2026	16.26	16.67	16.00	16.58	16.58	2.09%	6,785,572
Jun 29, 2026	15.66	16.49	15.13	16.24	16.24	2.27%	7,533,101
Jun 26, 2026	16.81	17.22	15.74	15.88	15.88	-6.31%	7,986,841
Jun 25, 2026	17.02	17.73	16.83	16.95	16.95	-0.35%	8,576,978
Jun 24, 2026	17.25	17.50	16.60	17.01	17.01	-2.30%	9,881,125
Jun 23, 2026	17.74	18.53	17.23	17.41	17.41	-3.49%	16,167,084
Jun 22, 2026	14.99	18.04	14.88	18.04	18.04	20.03%	17,924,385
Jun 18, 2026	15.33	15.34	14.98	15.03	15.03	-1.38%	2,408,612
Jun 17, 2026	15.53	15.58	15.11	15.24	15.24	-2.56%	2,944,450
Jun 16, 2026	15.50	15.82	15.23	15.64	15.64	0.51%	2,847,760
Jun 15, 2026	15.28	15.64	15.28	15.56	15.56	2.64%	2,783,220
Jun 12, 2026	15.04	15.37	15.02	15.16	15.16	1.81%	2,526,724
Jun 11, 2026	14.99	15.13	14.73	15.09	14.89	-0.33%	2,552,812
Jun 10, 2026	15.29	15.48	14.93	15.14	14.94	-2.01%	3,344,290
Jun 9, 2026	15.67	15.67	15.27	15.45	15.25	0.59%	2,709,613
Jun 8, 2026	15.90	16.47	15.15	15.36	15.16	-4.36%	4,619,850
Jun 5, 2026	16.00	16.33	15.45	16.06	15.85	0.63%	3,849,589
Jun 4, 2026	16.03	16.18	15.77	15.96	15.75	-1.24%	3,062,872
Jun 3, 2026	16.59	16.60	15.99	16.16	15.95	-2.18%	3,656,900
Jun 2, 2026	17.16	17.29	16.37	16.52	16.30	-3.84%	3,748,486
Jun 1, 2026	16.99	17.48	16.89	17.18	16.95	1.66%	3,055,724
May 29, 2026	17.54	17.69	16.84	16.90	16.68	-3.65%	4,143,068
May 28, 2026	17.22	17.66	17.13	17.54	17.31	1.33%	3,444,025
May 27, 2026	17.48	17.79	17.18	17.31	17.08	-1.70%	3,540,978
May 26, 2026	18.29	18.34	17.37	17.61	17.38	-3.88%	4,441,426
May 25, 2026	18.32	18.70	18.12	18.32	18.08	0.16%	2,729,772
May 22, 2026	18.18	18.45	17.88	18.29	18.05	1.89%	3,204,476
May 21, 2026	18.74	19.06	17.92	17.95	17.71	-4.27%	4,662,888
May 20, 2026	19.13	19.49	18.50	18.75	18.50	-1.47%	4,515,854
May 19, 2026	18.61	19.06	18.60	19.03	18.78	1.33%	4,087,695
May 18, 2026	18.35	18.79	18.11	18.78	18.53	2.23%	2,967,354
May 15, 2026	18.55	18.75	18.16	18.37	18.13	-0.97%	4,037,658
May 14, 2026	19.79	19.85	18.53	18.55	18.30	-4.18%	5,993,930
May 13, 2026	18.85	19.69	18.77	19.36	19.10	2.60%	6,813,927
May 12, 2026	18.83	19.04	18.60	18.87	18.62	0.43%	4,673,442
May 11, 2026	19.10	19.12	18.75	18.79	18.54	-0.53%	4,626,800
May 8, 2026	19.01	19.03	18.60	18.89	18.64	-0.74%	4,616,566
May 7, 2026	18.66	19.10	18.52	19.03	18.78	2.59%	6,226,443
May 6, 2026	18.48	18.72	18.36	18.55	18.30	1.70%	5,336,726
Apr 30, 2026	18.51	18.51	18.11	18.24	18.00	-1.46%	5,203,469
Apr 29, 2026	18.50	18.75	18.41	18.51	18.26	-1.07%	6,466,779
Apr 28, 2026	20.64	20.64	18.55	18.71	18.46	-12.53%	12,264,530