SHE:300963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.77	12.46	11.63	12.09	12.09	2.72%	10,096,630
Jul 9, 2026	11.95	11.95	11.35	11.77	11.77	-0.76%	7,464,946
Jul 8, 2026	12.40	12.41	11.86	11.86	11.86	-3.58%	6,570,663
Jul 7, 2026	12.66	12.81	12.26	12.30	12.30	-3.38%	7,383,418
Jul 6, 2026	13.46	13.49	12.68	12.73	12.73	-5.42%	11,931,085
Jul 3, 2026	13.29	13.65	13.14	13.46	13.46	2.28%	11,436,468
Jul 2, 2026	13.20	13.59	13.09	13.16	13.16	-1.79%	11,444,908
Jul 1, 2026	13.40	13.67	13.14	13.40	13.40	-0.22%	14,601,616
Jun 30, 2026	13.19	13.50	12.70	13.43	13.43	0.90%	19,688,206
Jun 29, 2026	12.80	14.38	12.78	13.31	13.31	5.47%	25,117,406
Jun 26, 2026	13.00	13.48	12.58	12.62	12.62	-3.07%	9,466,994
Jun 25, 2026	13.30	13.65	12.88	13.02	13.02	-2.40%	9,477,875
Jun 24, 2026	13.62	13.68	13.13	13.34	13.34	-2.70%	7,926,983
Jun 23, 2026	14.00	14.23	13.62	13.71	13.71	-2.35%	8,337,095
Jun 22, 2026	14.18	14.20	13.44	14.04	14.04	-1.40%	9,828,528
Jun 18, 2026	14.22	14.47	13.90	14.24	14.24	0.14%	8,604,790
Jun 17, 2026	14.57	14.85	14.15	14.22	14.22	-2.27%	9,453,673
Jun 16, 2026	14.69	15.06	14.45	14.55	14.55	0.28%	10,947,928
Jun 15, 2026	13.94	14.54	13.90	14.51	14.51	5.30%	10,823,840
Jun 12, 2026	13.60	14.06	13.53	13.78	13.78	1.85%	9,660,193
Jun 11, 2026	13.48	13.72	13.30	13.53	13.53	1.05%	8,359,826
Jun 10, 2026	13.90	13.97	13.13	13.39	13.39	-4.08%	9,246,490
Jun 9, 2026	13.88	14.11	13.70	13.96	13.96	1.38%	6,539,251
Jun 8, 2026	14.16	14.35	13.57	13.77	13.77	-5.23%	9,277,659
Jun 5, 2026	14.28	14.80	14.05	14.53	14.53	0.90%	9,870,088
Jun 4, 2026	14.44	14.62	14.13	14.40	14.40	-1.23%	6,259,814
Jun 3, 2026	14.31	14.85	14.26	14.58	14.58	1.46%	8,191,914
Jun 2, 2026	14.72	14.75	13.88	14.37	14.37	-2.31%	8,655,246
Jun 1, 2026	14.51	14.96	14.40	14.71	14.71	0.41%	6,256,535
May 29, 2026	15.60	15.69	14.60	14.65	14.65	-6.93%	13,178,280
May 28, 2026	15.41	15.97	15.25	15.74	15.74	1.81%	10,631,670
May 27, 2026	15.50	16.03	15.39	15.46	15.46	-1.21%	9,583,733
May 26, 2026	16.15	16.27	15.30	15.65	15.65	-3.81%	10,140,470
May 25, 2026	16.12	16.51	15.90	16.27	16.27	1.06%	8,536,528
May 22, 2026	15.96	16.12	15.64	16.10	16.10	1.90%	7,531,987
May 21, 2026	16.74	16.87	15.75	15.80	15.80	-5.39%	14,445,840
May 20, 2026	16.90	16.98	16.46	16.70	16.70	-2.11%	9,081,366
May 19, 2026	17.18	17.24	16.68	17.06	17.06	-0.70%	11,463,090
May 18, 2026	17.33	17.40	16.95	17.18	17.18	-1.43%	13,961,610
May 15, 2026	17.48	17.94	17.30	17.43	17.43	-1.47%	18,410,550
May 14, 2026	17.51	18.40	17.10	17.69	17.69	0.80%	30,107,980
May 13, 2026	17.30	17.70	17.18	17.55	17.55	1.62%	8,761,710
May 12, 2026	17.68	17.69	17.16	17.27	17.27	-1.82%	8,042,237
May 11, 2026	17.59	17.74	17.44	17.59	17.59	0.57%	10,002,150
May 8, 2026	17.22	17.55	17.11	17.49	17.49	1.04%	10,817,750
May 7, 2026	17.34	17.43	17.12	17.31	17.31	0.29%	11,827,690
May 6, 2026	16.85	17.43	16.80	17.26	17.26	2.49%	12,089,880
Apr 30, 2026	16.64	16.88	16.56	16.84	16.84	1.26%	7,160,376
Apr 29, 2026	16.52	16.74	16.38	16.63	16.63	0.85%	5,688,092
Apr 28, 2026	16.80	16.94	16.40	16.49	16.49	-2.48%	6,420,691