SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	5.33	5.49	5.28	5.37	5.37	2.09%	13,310,302
Jul 30, 2026	5.31	5.43	5.26	5.26	5.26	-0.75%	13,454,000
Jul 29, 2026	5.16	5.32	5.11	5.30	5.30	3.31%	7,003,400
Jul 28, 2026	5.09	5.21	5.06	5.13	5.13	0.79%	5,802,400
Jul 27, 2026	4.99	5.18	4.95	5.09	5.09	1.60%	6,694,455
Jul 24, 2026	4.99	5.07	4.84	5.01	5.01	-0.20%	9,079,400
Jul 23, 2026	4.93	5.05	4.91	5.02	5.02	1.83%	12,178,100
Jul 22, 2026	5.05	5.09	4.91	4.93	4.93	-2.76%	9,034,700
Jul 21, 2026	5.31	5.32	4.91	5.07	5.07	-5.23%	14,864,400
Jul 20, 2026	5.73	5.80	5.25	5.35	5.35	-6.63%	13,579,131
Jul 17, 2026	5.83	6.01	5.73	5.73	5.73	-2.39%	15,523,500
Jul 16, 2026	5.73	5.94	5.66	5.87	5.87	1.91%	10,018,900
Jul 15, 2026	5.74	5.85	5.68	5.76	5.76	0.17%	5,875,100
Jul 14, 2026	5.89	5.91	5.62	5.75	5.75	-2.04%	9,172,000
Jul 13, 2026	6.04	6.10	5.82	5.87	5.87	-2.65%	12,039,363
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