SHE:300922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.02	18.20	17.02	17.40	17.40	4.25%	15,632,268
Jul 9, 2026	14.46	16.88	14.46	16.69	16.69	14.63%	16,677,619
Jul 8, 2026	14.92	14.98	14.23	14.56	14.56	-1.49%	5,523,693
Jul 7, 2026	15.74	16.00	14.67	14.78	14.78	-4.89%	6,274,395
Jul 6, 2026	16.88	17.00	15.26	15.54	15.54	-7.99%	9,757,742
Jul 3, 2026	16.15	17.20	15.97	16.89	16.89	7.03%	11,274,922
Jul 2, 2026	15.58	16.43	15.29	15.78	15.78	2.07%	11,629,791
Jul 1, 2026	15.18	15.89	14.93	15.46	15.46	2.05%	9,035,649
Jun 30, 2026	15.56	15.79	15.03	15.15	15.15	-2.19%	7,593,475
Jun 29, 2026	16.18	16.27	15.32	15.49	15.49	-5.03%	7,907,580
Jun 26, 2026	17.09	17.22	16.00	16.31	16.31	-3.95%	9,795,180
Jun 25, 2026	18.90	18.96	16.38	16.98	16.98	-10.91%	14,314,289
Jun 24, 2026	19.02	19.26	18.31	19.06	19.06	-0.10%	6,219,593
Jun 23, 2026	19.82	19.82	18.81	19.08	19.08	-4.70%	6,661,244
Jun 22, 2026	21.01	21.01	19.01	20.02	20.02	-4.80%	9,121,800
Jun 18, 2026	21.94	22.06	20.86	21.03	21.03	-4.58%	6,604,119
Jun 17, 2026	22.68	23.07	21.70	22.04	22.04	-4.09%	7,453,633
Jun 16, 2026	22.86	23.50	21.73	22.98	22.98	0.61%	9,991,298
Jun 15, 2026	23.41	24.24	22.72	23.04	22.84	-3.11%	8,717,396
Jun 12, 2026	24.21	24.54	23.59	23.78	23.57	0.08%	5,546,286
Jun 11, 2026	23.82	24.76	23.50	23.76	23.55	-1.25%	5,343,800
Jun 10, 2026	24.54	25.46	23.63	24.06	23.85	-3.72%	7,201,919
Jun 9, 2026	25.01	25.65	24.44	24.99	24.77	-1.42%	7,805,450
Jun 8, 2026	23.65	25.59	23.61	25.35	25.13	3.77%	10,757,153
Jun 5, 2026	24.74	26.00	24.23	24.43	24.22	0.08%	9,589,302
Jun 4, 2026	23.99	24.65	23.52	24.41	24.20	1.84%	6,827,418
Jun 3, 2026	23.56	24.58	23.56	23.97	23.76	0.88%	7,026,054
Jun 2, 2026	24.00	24.48	23.47	23.76	23.55	-2.10%	8,739,262
Jun 1, 2026	23.46	24.70	23.46	24.27	24.06	7.15%	14,153,180
May 29, 2026	22.60	23.34	22.40	22.65	22.45	0.27%	7,591,125
May 28, 2026	22.30	23.26	22.11	22.59	22.39	1.39%	8,969,750
May 27, 2026	22.31	22.62	21.83	22.28	22.09	-1.24%	6,211,620
May 26, 2026	22.20	22.84	21.90	22.56	22.36	0.76%	7,775,063
May 25, 2026	21.29	22.84	21.16	22.39	22.20	5.12%	10,923,070
May 22, 2026	20.90	21.49	20.90	21.30	21.12	0.76%	7,818,514
May 21, 2026	19.45	22.30	19.45	21.14	20.96	8.02%	17,676,610
May 20, 2026	19.02	19.68	18.82	19.57	19.40	2.09%	5,355,580
May 19, 2026	18.73	19.17	18.58	19.17	19.00	3.40%	4,488,540
May 18, 2026	18.37	18.74	18.19	18.54	18.38	1.31%	3,092,964
May 15, 2026	18.91	19.05	18.25	18.30	18.14	-3.48%	5,346,240
May 14, 2026	18.96	19.39	18.66	18.96	18.80	0.11%	5,374,600
May 13, 2026	18.99	19.09	18.75	18.94	18.78	-1.04%	4,100,688
May 12, 2026	19.07	19.78	18.71	19.14	18.97	0.10%	7,006,766
May 11, 2026	19.07	19.20	18.87	19.12	18.95	0.37%	3,903,186
May 8, 2026	18.87	19.05	18.67	19.05	18.88	0.95%	4,339,980
May 7, 2026	18.84	18.97	18.71	18.87	18.71	0.43%	2,704,380
May 6, 2026	18.70	19.00	18.66	18.79	18.63	0.64%	3,654,674
Apr 30, 2026	18.40	18.72	18.32	18.67	18.51	1.30%	2,709,116
Apr 29, 2026	18.35	18.55	18.20	18.43	18.27	-0.38%	2,443,882
Apr 28, 2026	18.60	18.81	18.13	18.50	18.34	-1.18%	4,004,339