SHE:300960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.00	15.67	14.65	15.32	15.32	3.30%	1,922,479
Jul 9, 2026	14.88	15.10	14.47	14.83	14.83	-0.54%	1,336,300
Jul 8, 2026	15.19	15.19	14.72	14.91	14.91	-1.32%	1,406,540
Jul 7, 2026	15.65	15.71	15.01	15.11	15.11	-3.64%	1,658,120
Jul 6, 2026	16.37	16.46	15.65	15.68	15.68	-3.27%	1,675,540
Jul 3, 2026	15.55	16.45	15.47	16.21	16.21	4.85%	2,632,745
Jul 2, 2026	15.66	16.03	15.40	15.46	15.46	-0.90%	1,662,300
Jul 1, 2026	15.80	15.95	15.36	15.60	15.60	0.32%	1,873,369
Jun 30, 2026	15.62	15.75	15.22	15.55	15.55	0.19%	1,600,340
Jun 29, 2026	15.42	15.65	15.03	15.52	15.52	-0.39%	1,806,700
Jun 26, 2026	15.77	15.90	15.40	15.58	15.58	-2.44%	1,780,116
Jun 25, 2026	16.16	16.36	15.75	15.97	15.97	-1.90%	1,696,680
Jun 24, 2026	17.09	17.12	16.05	16.28	16.28	-4.07%	2,049,580
Jun 23, 2026	16.61	17.32	16.45	16.97	16.97	1.62%	1,839,138
Jun 22, 2026	16.70	16.75	15.94	16.70	16.70	0.30%	1,792,872
Jun 18, 2026	16.79	17.02	16.52	16.65	16.65	-1.30%	1,533,780
Jun 17, 2026	17.46	17.46	16.75	16.87	16.87	-2.03%	1,313,260
Jun 16, 2026	17.47	17.65	17.05	17.22	17.22	-1.94%	1,493,960
Jun 15, 2026	17.45	17.92	17.30	17.56	17.56	1.50%	1,868,401
Jun 12, 2026	16.91	17.42	16.74	17.30	17.30	3.28%	2,080,262
Jun 11, 2026	16.72	17.03	16.42	16.75	16.75	-1.35%	1,874,500
Jun 10, 2026	17.40	17.40	16.76	16.98	16.98	-2.30%	1,726,704
Jun 9, 2026	17.46	17.81	17.11	17.38	17.38	-0.63%	1,551,896
Jun 8, 2026	18.06	18.55	17.11	17.49	17.49	-3.90%	1,951,776
Jun 5, 2026	17.82	18.49	17.31	18.20	18.20	2.08%	1,760,940
Jun 4, 2026	17.99	18.30	17.68	17.83	17.83	-0.94%	1,387,740
Jun 3, 2026	18.13	18.42	17.88	18.00	18.00	-0.77%	1,490,340
Jun 2, 2026	18.75	18.95	18.04	18.14	18.14	-3.25%	2,085,117
Jun 1, 2026	17.87	18.98	17.56	18.75	18.75	0.48%	2,784,748
May 29, 2026	19.19	19.54	18.54	18.66	18.66	-2.61%	1,505,700
May 28, 2026	19.11	19.30	18.61	19.16	19.16	0.74%	1,324,840
May 27, 2026	19.41	19.73	18.88	19.02	19.02	-2.21%	1,555,791
May 26, 2026	20.11	20.29	19.30	19.45	19.45	-4.14%	2,134,400
May 25, 2026	20.68	20.97	20.02	20.29	20.29	-1.50%	1,678,520
May 22, 2026	20.21	20.74	19.94	20.60	20.60	2.44%	1,135,840
May 21, 2026	20.93	21.20	20.10	20.11	20.11	-3.78%	1,775,797
May 20, 2026	21.18	21.28	20.83	20.90	20.90	-1.83%	1,264,040
May 19, 2026	21.33	21.42	20.90	21.29	21.29	0.47%	1,142,094
May 18, 2026	21.38	21.38	20.81	21.19	21.19	0.52%	1,275,112
May 15, 2026	21.30	21.56	21.04	21.08	21.08	-1.08%	1,374,687
May 14, 2026	21.86	22.26	21.31	21.31	21.31	-2.25%	1,639,080
May 13, 2026	21.52	21.85	21.30	21.80	21.80	1.54%	1,448,739
May 12, 2026	21.82	22.12	21.41	21.47	21.47	-1.60%	1,586,876
May 11, 2026	21.90	21.90	21.41	21.82	21.82	0.65%	1,397,264
May 8, 2026	21.35	21.72	21.18	21.68	21.68	1.55%	1,362,268
May 7, 2026	21.33	21.47	21.16	21.35	21.35	0.09%	1,564,180
May 6, 2026	21.05	21.49	21.05	21.33	21.33	1.62%	1,511,300
Apr 30, 2026	20.92	21.03	20.72	20.99	20.99	0.96%	1,416,238
Apr 29, 2026	20.59	20.97	20.26	20.79	20.79	1.07%	1,829,818
Apr 28, 2026	21.05	21.06	20.32	20.57	20.57	-2.33%	2,571,795