SHE:300897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.04	14.42	13.91	14.07	14.07	-0.42%	1,891,340
Jul 9, 2026	14.17	14.36	13.70	14.13	14.13	-0.28%	1,656,573
Jul 8, 2026	14.39	14.39	13.98	14.17	14.17	-0.70%	1,817,220
Jul 7, 2026	14.87	14.87	14.20	14.27	14.27	-3.12%	1,573,712
Jul 6, 2026	15.08	15.19	14.63	14.73	14.73	-2.06%	2,219,247
Jul 3, 2026	14.43	15.17	14.24	15.04	15.04	4.59%	3,033,626
Jul 2, 2026	14.42	14.63	14.20	14.38	14.38	0.07%	2,795,920
Jul 1, 2026	14.70	14.70	13.86	14.37	14.37	3.16%	3,048,680
Jun 30, 2026	13.83	14.17	13.53	13.93	13.93	0.72%	2,827,644
Jun 29, 2026	14.59	14.59	13.58	13.83	13.83	-4.69%	5,153,291
Jun 26, 2026	14.77	14.95	14.44	14.51	14.51	-2.22%	2,116,764
Jun 25, 2026	15.15	15.34	14.81	14.84	14.84	-2.50%	2,454,910
Jun 24, 2026	15.60	15.60	14.98	15.22	15.22	-2.44%	2,657,040
Jun 23, 2026	15.15	15.74	15.15	15.60	15.60	1.96%	3,120,357
Jun 22, 2026	15.33	15.40	14.67	15.30	15.30	0.99%	3,781,466
Jun 18, 2026	15.90	15.90	15.07	15.15	15.15	-3.50%	3,976,010
Jun 17, 2026	16.00	16.00	15.60	15.70	15.70	-2.85%	3,249,456
Jun 16, 2026	16.40	16.40	15.46	16.16	16.16	-	4,959,026
Jun 15, 2026	16.00	16.36	15.82	16.16	16.16	2.67%	2,925,120
Jun 12, 2026	16.45	16.48	15.72	15.74	15.74	-0.51%	2,947,595
Jun 11, 2026	16.30	16.30	15.73	15.82	15.82	-3.54%	4,243,654
Jun 10, 2026	16.91	16.91	16.18	16.40	16.40	-4.87%	6,120,150
Jun 9, 2026	18.00	18.06	16.91	17.24	17.24	-3.42%	7,705,112
Jun 8, 2026	18.95	19.32	17.51	17.85	17.85	-10.66%	10,565,312
Jun 5, 2026	22.24	22.24	19.75	19.98	19.98	-10.72%	18,764,940
Jun 4, 2026	22.38	22.38	21.43	22.38	22.38	20.00%	12,458,660
Jun 3, 2026	20.04	20.48	18.45	18.65	18.65	-3.87%	3,632,360
Jun 2, 2026	19.47	19.83	18.03	19.40	19.40	-0.26%	6,418,631
Jun 1, 2026	17.23	19.86	17.23	19.45	19.45	11.85%	5,997,601
May 29, 2026	18.33	18.66	17.18	17.39	17.39	-4.66%	2,274,200
May 28, 2026	18.29	18.65	17.83	18.24	18.24	-0.33%	2,309,085
May 27, 2026	19.00	19.00	18.01	18.30	18.30	-1.99%	2,306,266
May 26, 2026	19.86	19.86	18.49	18.71	18.67	-4.10%	3,062,219
May 25, 2026	20.05	20.39	19.39	19.51	19.47	-1.76%	2,629,746
May 22, 2026	19.67	20.07	19.30	19.86	19.82	2.06%	2,874,295
May 21, 2026	20.20	20.47	19.42	19.46	19.42	-3.68%	3,125,398
May 20, 2026	20.01	20.23	19.71	20.20	20.16	-0.21%	2,255,352
May 19, 2026	20.16	20.82	19.96	20.24	20.20	0.32%	2,870,928
May 18, 2026	19.76	20.31	19.54	20.18	20.14	1.62%	3,303,065
May 15, 2026	19.71	20.14	19.35	19.86	19.82	0.58%	3,880,625
May 14, 2026	20.22	21.06	19.65	19.74	19.71	0.77%	6,082,711
May 13, 2026	18.74	19.86	18.57	19.59	19.56	4.50%	4,433,585
May 12, 2026	19.29	19.47	18.57	18.75	18.71	-2.78%	2,473,855
May 11, 2026	19.10	19.42	18.86	19.29	19.25	1.93%	3,248,877
May 8, 2026	19.14	19.14	18.66	18.92	18.89	0.11%	1,618,898
May 7, 2026	18.96	19.14	18.79	18.90	18.86	0.27%	1,481,026
May 6, 2026	19.12	19.21	18.57	18.85	18.81	-0.57%	2,337,691
Apr 30, 2026	18.48	19.12	18.43	18.96	18.92	2.19%	2,050,253
Apr 29, 2026	18.15	18.76	18.15	18.55	18.51	0.89%	2,449,859
Apr 28, 2026	18.74	18.74	18.00	18.39	18.35	-2.39%	3,009,993