SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.01	6.14	5.99	6.03	6.03	0.17%	13,447,300
Jul 9, 2026	6.15	6.15	5.88	6.02	6.02	-2.11%	18,154,400
Jul 8, 2026	6.15	6.25	6.07	6.15	6.15	-0.97%	15,175,000
Jul 7, 2026	6.20	6.25	6.12	6.21	6.21	0.32%	15,641,300
Jul 6, 2026	6.28	6.37	6.15	6.19	6.19	-1.43%	16,985,755
Jul 3, 2026	6.66	6.70	6.24	6.28	6.28	-3.83%	33,135,182
Jul 2, 2026	6.28	6.94	6.26	6.53	6.53	3.00%	34,072,361
Jul 1, 2026	6.10	6.47	6.06	6.34	6.34	0.48%	38,477,732
Jun 30, 2026	6.36	6.42	6.02	6.31	6.31	-0.32%	30,111,611
Jun 29, 2026	6.27	6.44	6.24	6.33	6.33	-0.31%	31,310,500
Jun 26, 2026	6.33	6.38	6.18	6.35	6.35	-0.63%	17,608,200
Jun 25, 2026	6.39	6.49	6.27	6.39	6.39	-	27,380,700
Jun 24, 2026	6.43	6.61	6.28	6.39	6.39	-0.78%	24,329,000
Jun 23, 2026	6.48	6.68	6.37	6.44	6.44	-0.46%	30,378,242
Jun 22, 2026	6.33	6.62	6.02	6.47	6.47	2.37%	35,248,177
Jun 18, 2026	6.40	6.52	6.26	6.32	6.32	-2.02%	27,551,716
Jun 17, 2026	6.51	6.58	6.25	6.45	6.45	-0.92%	26,813,610
Jun 16, 2026	6.39	6.72	6.26	6.51	6.51	1.88%	38,205,200
Jun 15, 2026	6.38	6.44	6.26	6.39	6.39	0.47%	25,398,500
Jun 12, 2026	6.42	6.51	6.24	6.36	6.36	-0.16%	22,644,192
Jun 11, 2026	6.28	6.39	6.25	6.37	6.37	0.63%	22,254,600
Jun 10, 2026	6.42	6.54	6.29	6.33	6.33	-2.31%	23,188,110
Jun 9, 2026	6.46	6.53	6.34	6.48	6.48	0.78%	34,292,100
Jun 8, 2026	6.38	6.58	6.27	6.43	6.43	-1.83%	29,238,424
Jun 5, 2026	6.53	6.64	6.36	6.55	6.55	-	28,389,000
Jun 4, 2026	6.49	6.65	6.39	6.55	6.55	-1.06%	33,930,003
Jun 3, 2026	6.61	6.82	6.43	6.62	6.62	-0.60%	32,888,734
Jun 2, 2026	6.62	6.68	6.39	6.66	6.66	0.91%	19,311,700
Jun 1, 2026	6.33	6.82	6.30	6.60	6.60	3.12%	37,779,202
May 29, 2026	6.89	6.89	6.33	6.40	6.40	-6.71%	37,273,114
May 28, 2026	6.86	6.90	6.79	6.86	6.86	0.44%	29,476,140
May 27, 2026	6.96	7.00	6.78	6.83	6.83	-1.16%	26,125,790
May 26, 2026	7.03	7.06	6.80	6.91	6.91	-1.71%	29,505,372
May 25, 2026	6.98	7.09	6.90	7.03	7.03	0.72%	29,800,190
May 22, 2026	6.96	7.06	6.90	6.98	6.98	0.72%	29,086,062
May 21, 2026	7.18	7.35	6.90	6.93	6.93	-2.81%	32,806,528
May 20, 2026	7.29	7.30	7.00	7.13	7.13	-1.52%	26,119,231
May 19, 2026	7.30	7.36	7.12	7.24	7.24	-0.82%	29,182,847
May 18, 2026	7.29	7.39	7.19	7.30	7.30	0.27%	30,399,780
May 15, 2026	7.54	7.71	7.18	7.28	7.28	-3.70%	37,486,952
May 14, 2026	7.76	7.83	7.56	7.56	7.56	-2.45%	36,943,874
May 13, 2026	7.24	8.00	7.20	7.75	7.75	6.02%	44,908,300
May 12, 2026	7.23	7.33	7.12	7.31	7.31	1.25%	29,414,744
May 11, 2026	7.02	7.23	6.94	7.22	7.22	2.27%	29,576,150
May 8, 2026	7.09	7.11	6.90	7.06	7.06	-1.40%	27,410,440
May 7, 2026	6.95	7.19	6.95	7.16	7.16	2.29%	27,772,870
May 6, 2026	7.10	7.11	6.92	7.00	7.00	-1.69%	29,139,160
Apr 30, 2026	6.89	7.14	6.85	7.12	7.12	2.89%	28,573,100
Apr 29, 2026	6.70	6.95	6.65	6.92	6.92	2.98%	24,822,200
Apr 28, 2026	6.68	6.73	6.62	6.72	6.72	-	13,697,200