SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.79	11.14	10.62	11.02	11.02	1.57%	3,863,500
Jul 9, 2026	10.66	10.92	10.39	10.85	10.85	1.40%	3,467,654
Jul 8, 2026	10.70	10.75	10.47	10.70	10.70	-0.56%	2,092,000
Jul 7, 2026	10.95	11.04	10.63	10.76	10.76	-2.62%	2,575,000
Jul 6, 2026	11.10	11.26	10.95	11.05	11.05	-1.07%	2,442,653
Jul 3, 2026	11.05	11.21	10.89	11.17	11.17	1.55%	2,887,800
Jul 2, 2026	11.09	11.28	10.85	11.00	11.00	-0.45%	3,516,900
Jul 1, 2026	10.60	11.16	10.51	11.05	11.05	3.85%	4,587,661
Jun 30, 2026	10.65	10.80	10.38	10.64	10.64	-0.37%	3,437,500
Jun 29, 2026	10.77	10.84	10.26	10.68	10.68	-0.93%	4,039,308
Jun 26, 2026	10.89	10.89	10.52	10.78	10.78	-1.19%	2,609,900
Jun 25, 2026	11.05	11.16	10.69	10.91	10.91	-1.89%	2,782,905
Jun 24, 2026	11.57	11.57	11.01	11.12	11.12	-4.06%	2,989,791
Jun 23, 2026	11.37	11.73	11.26	11.59	11.59	1.49%	3,122,274
Jun 22, 2026	11.29	11.45	10.74	11.42	11.42	0.44%	3,649,820
Jun 18, 2026	11.53	11.58	11.22	11.37	11.37	-1.98%	2,929,400
Jun 17, 2026	11.77	11.78	11.52	11.60	11.60	-1.53%	3,290,900
Jun 16, 2026	11.75	11.84	11.51	11.78	11.78	0.43%	2,866,900
Jun 15, 2026	11.82	12.17	11.61	11.73	11.73	-0.34%	3,663,200
Jun 12, 2026	11.96	12.04	11.57	11.77	11.77	0.17%	2,923,500
Jun 11, 2026	11.97	12.05	11.57	11.75	11.75	-2.08%	2,331,500
Jun 10, 2026	12.04	12.23	11.79	12.00	12.00	-1.23%	2,565,905
Jun 9, 2026	12.17	12.28	11.97	12.15	12.15	0.58%	2,347,813
Jun 8, 2026	12.06	12.60	11.88	12.08	12.08	-3.21%	2,964,833
Jun 5, 2026	12.32	12.71	12.06	12.48	12.48	1.22%	3,010,394
Jun 4, 2026	12.60	12.69	12.22	12.33	12.33	-2.84%	2,620,106
Jun 3, 2026	12.81	12.86	12.45	12.69	12.69	-1.09%	2,682,637
Jun 2, 2026	13.25	13.30	12.72	12.83	12.83	-3.32%	3,171,178
Jun 1, 2026	12.81	13.30	12.60	13.27	13.27	3.43%	3,878,728
May 29, 2026	13.10	13.37	12.72	12.83	12.83	-2.14%	2,894,628
May 28, 2026	12.95	13.26	12.61	13.11	13.11	0.77%	3,391,800
May 27, 2026	13.46	13.48	12.77	13.01	13.01	-3.06%	4,782,800
May 26, 2026	13.70	13.74	13.23	13.42	13.42	-2.26%	3,042,607
May 25, 2026	14.04	14.27	13.66	13.73	13.73	-2.49%	3,014,500
May 22, 2026	13.66	14.20	13.49	14.08	14.08	3.91%	3,889,393
May 21, 2026	14.21	14.26	13.48	13.55	13.55	-4.38%	3,849,343
May 20, 2026	14.35	14.38	14.00	14.17	14.17	-1.39%	2,701,952
May 19, 2026	14.43	14.52	14.14	14.37	14.37	-0.28%	3,094,800
May 18, 2026	14.11	14.43	14.00	14.41	14.41	2.93%	4,239,000
May 15, 2026	14.32	14.39	13.90	14.00	14.00	-2.30%	3,919,299
May 14, 2026	14.52	14.54	14.30	14.33	14.33	-1.17%	3,276,394
May 13, 2026	14.42	14.62	14.21	14.50	14.50	0.83%	2,943,107
May 12, 2026	14.70	14.72	14.30	14.38	14.38	-2.18%	3,167,521
May 11, 2026	14.56	14.76	14.47	14.70	14.70	0.96%	2,893,700
May 8, 2026	14.37	14.62	14.37	14.56	14.56	1.61%	2,879,894
May 7, 2026	14.60	14.60	14.21	14.33	14.33	-0.90%	3,965,600
May 6, 2026	14.42	14.63	14.21	14.46	14.46	0.91%	5,545,113
Apr 30, 2026	14.12	14.48	14.08	14.33	14.33	1.85%	4,077,284
Apr 29, 2026	13.84	14.21	13.83	14.07	14.07	1.59%	3,583,900
Apr 28, 2026	13.60	13.96	13.60	13.85	13.85	1.32%	4,305,100