SHE:300982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.68	14.75	14.24	14.71	14.71	0.20%	2,253,940
Jul 13, 2026	15.60	15.65	14.60	14.68	14.68	-5.66%	3,002,400
Jul 10, 2026	15.50	15.92	15.26	15.56	15.56	0.06%	2,573,881
Jul 9, 2026	15.31	15.55	14.95	15.55	15.55	1.63%	2,497,400
Jul 8, 2026	15.34	15.59	14.98	15.30	15.30	-0.58%	2,888,040
Jul 7, 2026	15.99	16.05	15.34	15.39	15.39	-3.75%	3,107,000
Jul 6, 2026	16.40	16.78	15.80	15.99	15.99	-2.91%	3,597,958
Jul 3, 2026	16.20	16.84	15.67	16.47	16.47	4.44%	6,275,185
Jul 2, 2026	15.88	16.12	15.56	15.77	15.77	-0.13%	4,565,920
Jul 1, 2026	15.10	16.24	14.88	15.79	15.79	4.50%	6,132,951
Jun 30, 2026	15.13	15.41	14.89	15.11	15.11	-0.72%	3,699,597
Jun 29, 2026	15.25	15.56	14.98	15.22	15.22	-1.36%	4,622,865
Jun 26, 2026	15.90	16.65	15.40	15.43	15.43	-2.03%	6,263,546
Jun 25, 2026	16.58	16.58	15.41	15.75	15.75	-0.69%	5,509,710
Jun 24, 2026	16.69	16.69	15.72	15.86	15.86	-4.17%	4,895,157
Jun 23, 2026	16.78	17.19	16.47	16.55	16.55	-2.70%	3,357,617
Jun 22, 2026	16.79	17.09	16.28	17.01	17.01	0.77%	4,286,570
Jun 18, 2026	17.08	17.25	16.72	16.88	16.88	-2.09%	3,221,082
Jun 17, 2026	17.96	18.12	17.21	17.24	17.24	-4.70%	4,089,671
Jun 16, 2026	18.01	18.39	17.68	18.09	18.09	0.56%	3,769,259
Jun 15, 2026	17.60	18.39	17.60	17.99	17.99	2.22%	4,142,758
Jun 12, 2026	18.13	18.19	17.33	17.60	17.60	-1.07%	4,297,840
Jun 11, 2026	18.37	18.52	17.40	17.79	17.79	-4.05%	5,030,407
Jun 10, 2026	19.15	20.08	18.22	18.54	18.54	-4.04%	5,190,800
Jun 9, 2026	20.50	20.59	19.15	19.32	19.32	-5.11%	5,456,780
Jun 8, 2026	19.99	21.09	19.68	20.36	20.36	-1.07%	4,842,689
Jun 5, 2026	21.09	21.43	20.38	20.58	20.58	-2.65%	6,306,831
Jun 4, 2026	20.73	21.46	20.63	21.14	21.14	1.15%	4,950,948
Jun 3, 2026	20.77	20.90	19.94	20.90	20.90	-	7,216,480
Jun 2, 2026	22.00	22.23	20.90	20.90	20.90	-6.15%	6,658,106
Jun 1, 2026	21.64	22.90	21.20	22.27	22.27	2.91%	6,630,300
May 29, 2026	22.85	23.19	21.56	21.64	21.64	-6.12%	9,347,063
May 28, 2026	22.91	23.39	22.71	23.05	23.05	0.30%	8,419,457
May 27, 2026	22.17	23.68	22.17	22.98	22.98	4.98%	13,074,260
May 26, 2026	21.70	22.30	21.36	21.89	21.89	0.41%	6,083,000
May 25, 2026	21.60	22.50	21.51	21.80	21.80	1.07%	4,592,040
May 22, 2026	21.08	21.74	20.84	21.57	21.57	2.76%	4,718,296
May 21, 2026	22.58	22.73	20.88	20.99	20.99	-7.21%	7,761,042
May 20, 2026	22.96	23.00	21.86	22.62	22.62	-2.46%	6,312,179
May 19, 2026	22.50	23.28	22.25	23.19	23.19	2.70%	6,354,102
May 18, 2026	22.10	22.74	22.06	22.58	22.58	0.80%	5,129,200
May 15, 2026	22.86	23.12	22.05	22.40	22.40	-2.61%	9,076,864
May 14, 2026	23.88	24.68	22.90	23.00	23.00	-5.04%	13,046,220
May 13, 2026	23.73	24.85	23.52	24.22	24.22	3.06%	18,400,120
May 12, 2026	23.45	24.00	22.86	23.50	23.50	0.34%	11,494,320
May 11, 2026	23.28	23.97	23.13	23.42	23.42	1.56%	10,946,610
May 8, 2026	22.79	23.38	22.64	23.06	23.06	-0.22%	7,487,293
May 7, 2026	23.72	23.80	22.80	23.11	23.11	0.17%	8,546,720
May 6, 2026	23.38	23.39	22.74	23.07	23.07	-0.35%	9,771,581
Apr 30, 2026	23.38	24.21	23.05	23.15	23.15	-2.61%	16,475,590