SHE:300978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	8.80	8.80	8.39	8.74	8.74	0.11%	3,674,563
Jun 18, 2026	8.75	8.90	8.68	8.73	8.73	-1.36%	2,430,314
Jun 17, 2026	9.06	9.17	8.82	8.85	8.85	-1.78%	2,593,275
Jun 16, 2026	9.36	9.38	9.18	9.31	9.01	-0.53%	2,566,382
Jun 15, 2026	9.24	9.38	9.20	9.36	9.06	1.52%	3,272,014
Jun 12, 2026	9.08	9.22	8.98	9.22	8.92	2.56%	3,351,300
Jun 11, 2026	9.06	9.14	8.90	8.99	8.70	-1.21%	4,326,414
Jun 10, 2026	9.25	9.36	8.98	9.10	8.81	-2.78%	2,931,200
Jun 9, 2026	9.40	9.48	9.29	9.36	9.06	0.32%	3,115,560
Jun 8, 2026	9.48	9.66	9.18	9.33	9.03	-2.51%	3,545,200
Jun 5, 2026	9.50	9.76	9.32	9.57	9.26	1.06%	3,552,200
Jun 4, 2026	9.62	9.72	9.42	9.47	9.16	-2.07%	2,903,413
Jun 3, 2026	9.80	9.83	9.61	9.67	9.36	-0.82%	2,232,000
Jun 2, 2026	10.04	10.09	9.72	9.75	9.44	-2.79%	2,739,300
Jun 1, 2026	9.78	10.12	9.76	10.03	9.71	2.24%	3,103,000
May 29, 2026	10.10	10.18	9.77	9.81	9.49	-3.25%	3,398,280
May 28, 2026	10.13	10.22	9.85	10.14	9.81	0.10%	3,494,300
May 27, 2026	10.44	10.49	10.10	10.13	9.80	-2.97%	4,328,860
May 26, 2026	10.76	10.87	10.31	10.44	10.10	-3.06%	4,770,000
May 25, 2026	10.88	11.02	10.71	10.77	10.42	-1.28%	3,912,014
May 22, 2026	10.77	10.99	10.67	10.91	10.56	1.77%	4,337,041
May 21, 2026	10.97	11.21	10.72	10.72	10.37	-2.19%	6,103,048
May 20, 2026	11.25	11.26	10.82	10.96	10.61	-3.01%	6,745,237
May 19, 2026	11.18	11.44	11.17	11.30	10.94	0.09%	5,093,295
May 18, 2026	11.32	11.41	11.12	11.29	10.93	-1.22%	8,367,952
May 15, 2026	11.10	11.73	11.10	11.43	11.06	2.97%	13,358,100
May 14, 2026	10.93	11.29	10.87	11.10	10.74	1.93%	9,170,900
May 13, 2026	10.82	10.97	10.76	10.89	10.54	0.37%	2,695,208
May 12, 2026	11.10	11.15	10.84	10.85	10.50	-2.16%	3,859,565
May 11, 2026	11.24	11.28	11.02	11.09	10.73	-1.33%	4,638,643
May 8, 2026	11.15	11.26	11.06	11.24	10.88	1.35%	4,439,520
May 7, 2026	11.22	11.22	10.99	11.09	10.73	0.18%	3,618,914
May 6, 2026	10.88	11.08	10.88	11.07	10.71	1.65%	3,255,534
Apr 30, 2026	10.88	10.99	10.88	10.89	10.54	-0.18%	2,153,700
Apr 29, 2026	10.71	10.98	10.65	10.91	10.56	1.96%	3,124,662
Apr 28, 2026	11.18	11.18	10.67	10.70	10.36	-3.86%	4,824,900
Apr 27, 2026	10.89	11.20	10.86	11.13	10.77	1.83%	3,333,400
Apr 24, 2026	10.88	11.03	10.77	10.93	10.58	0.09%	3,453,054
Apr 23, 2026	11.17	11.26	10.87	10.92	10.57	-2.06%	4,339,737
Apr 22, 2026	11.17	11.22	11.08	11.15	10.79	-0.09%	2,483,379
Apr 21, 2026	11.28	11.28	11.12	11.16	10.80	-0.71%	2,018,600
Apr 20, 2026	11.27	11.30	11.19	11.24	10.88	-0.27%	2,124,390
Apr 17, 2026	11.26	11.34	11.14	11.27	10.91	-0.09%	2,456,227
Apr 16, 2026	11.21	11.32	11.07	11.28	10.92	1.17%	2,700,148
Apr 15, 2026	11.06	11.20	11.00	11.15	10.79	1.18%	3,044,500
Apr 14, 2026	11.02	11.09	10.88	11.02	10.66	0.92%	2,563,700
Apr 13, 2026	10.88	11.04	10.85	10.92	10.57	-0.36%	2,735,918
Apr 10, 2026	10.83	11.10	10.83	10.96	10.61	2.05%	3,892,711
Apr 9, 2026	10.92	10.92	10.73	10.74	10.39	-1.92%	2,703,700
Apr 8, 2026	10.68	10.97	10.68	10.95	10.60	4.29%	3,429,100