SHE:300893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.85	16.12	15.58	15.98	15.98	0.19%	2,449,086
Jul 9, 2026	15.77	16.04	15.52	15.95	15.95	0.50%	2,617,606
Jul 8, 2026	16.98	16.98	15.70	15.87	15.87	-2.40%	3,299,294
Jul 7, 2026	17.31	17.31	16.22	16.26	16.26	-5.30%	2,507,980
Jul 6, 2026	17.47	17.47	17.09	17.17	17.17	-2.11%	2,572,502
Jul 3, 2026	17.00	17.86	16.82	17.54	17.54	3.18%	4,503,505
Jul 2, 2026	16.57	17.30	16.37	17.00	17.00	2.60%	3,729,951
Jul 1, 2026	16.20	16.70	15.95	16.57	16.57	2.28%	3,998,608
Jun 30, 2026	16.40	16.69	16.03	16.20	16.20	-1.10%	2,674,762
Jun 29, 2026	16.04	16.67	15.51	16.38	16.38	2.12%	4,480,553
Jun 26, 2026	16.58	16.58	16.04	16.04	16.04	-3.26%	3,205,597
Jun 25, 2026	17.00	17.23	16.54	16.58	16.58	-3.15%	4,305,969
Jun 24, 2026	17.57	17.57	17.03	17.12	17.12	-2.56%	3,639,019
Jun 23, 2026	17.90	17.90	17.30	17.57	17.57	-0.62%	3,399,588
Jun 22, 2026	18.29	18.34	17.42	17.68	17.68	-3.65%	5,802,735
Jun 18, 2026	19.30	19.30	18.11	18.35	18.35	-4.43%	4,915,850
Jun 17, 2026	20.00	20.00	19.11	19.20	19.20	-4.53%	3,447,640
Jun 16, 2026	19.89	20.25	19.73	20.11	20.11	0.50%	1,656,928
Jun 15, 2026	20.12	20.51	19.57	20.01	20.01	-0.55%	2,571,649
Jun 12, 2026	20.29	20.30	19.70	20.12	20.12	1.55%	1,884,865
Jun 11, 2026	20.91	21.15	19.79	19.89	19.81	-7.49%	2,661,400
Jun 10, 2026	19.83	21.65	18.82	21.50	21.42	8.37%	5,955,837
Jun 9, 2026	19.95	20.08	19.65	19.84	19.76	-0.55%	1,042,409
Jun 8, 2026	20.59	20.59	19.62	19.95	19.87	-4.04%	2,778,656
Jun 5, 2026	20.89	20.97	20.11	20.79	20.71	-0.48%	2,653,514
Jun 4, 2026	21.62	21.95	20.49	20.89	20.81	-4.83%	3,622,077
Jun 3, 2026	21.38	22.15	21.03	21.95	21.86	2.62%	3,214,813
Jun 2, 2026	20.73	22.18	20.26	21.39	21.31	3.73%	3,914,219
Jun 1, 2026	20.51	20.90	20.42	20.62	20.54	-0.72%	1,825,675
May 29, 2026	21.74	21.74	20.61	20.77	20.69	-3.44%	2,951,051
May 28, 2026	22.48	22.54	21.15	21.51	21.43	-3.89%	4,187,163
May 27, 2026	23.00	23.19	22.25	22.38	22.29	-2.74%	2,698,460
May 26, 2026	22.76	23.05	22.46	23.01	22.92	1.14%	3,006,636
May 25, 2026	22.66	22.94	21.96	22.75	22.66	0.09%	2,679,861
May 22, 2026	22.89	23.02	22.40	22.73	22.64	-0.70%	2,113,816
May 21, 2026	22.85	23.47	22.66	22.89	22.80	0.48%	3,404,869
May 20, 2026	23.60	23.62	22.65	22.78	22.69	-4.00%	4,446,384
May 19, 2026	24.09	24.20	23.50	23.73	23.64	-1.49%	3,237,958
May 18, 2026	24.36	24.60	23.82	24.09	24.00	-1.59%	4,829,245
May 15, 2026	22.90	24.75	22.71	24.48	24.38	6.85%	9,916,537
May 14, 2026	23.59	23.64	22.89	22.91	22.82	-2.59%	2,555,882
May 13, 2026	23.65	23.71	23.28	23.52	23.43	-0.42%	2,141,198
May 12, 2026	23.29	23.77	23.15	23.62	23.53	1.16%	3,354,990
May 11, 2026	23.40	23.59	23.17	23.35	23.26	-0.43%	1,921,056
May 8, 2026	23.35	23.51	22.98	23.45	23.36	0.64%	2,122,599
May 7, 2026	22.48	23.44	22.46	23.30	23.21	3.65%	4,156,863
May 6, 2026	22.58	22.97	22.40	22.48	22.39	-0.44%	2,738,827
Apr 30, 2026	22.69	22.80	22.50	22.58	22.49	-0.40%	1,234,332
Apr 29, 2026	22.83	22.96	22.50	22.67	22.58	-0.92%	2,373,380
Apr 28, 2026	23.00	23.13	22.59	22.88	22.79	-1.17%	2,432,585