SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.03	28.52	27.40	27.57	27.57	-0.97%	87,726,860
Jul 9, 2026	27.95	28.35	27.01	27.84	27.84	-0.25%	79,217,616
Jul 8, 2026	29.13	29.72	27.81	27.91	27.91	-6.09%	85,649,348
Jul 7, 2026	29.31	30.68	29.31	29.72	29.72	0.51%	120,633,758
Jul 6, 2026	29.00	30.59	29.00	29.57	29.57	5.08%	147,388,604
Jul 3, 2026	26.47	28.73	26.21	28.14	28.14	6.59%	126,961,523
Jul 2, 2026	27.03	27.51	26.23	26.40	26.40	-5.04%	96,429,800
Jul 1, 2026	28.11	29.00	27.60	27.80	27.80	2.02%	97,099,884
Jun 30, 2026	26.63	28.08	26.50	27.25	27.25	4.05%	132,955,599
Jun 29, 2026	27.60	27.87	25.78	26.19	26.19	-6.30%	156,953,222
Jun 26, 2026	29.25	29.50	27.66	27.95	27.95	-3.52%	121,136,805
Jun 25, 2026	29.79	31.29	28.90	28.97	28.97	-2.43%	119,622,912
Jun 24, 2026	29.79	30.42	29.50	29.69	29.69	-1.23%	85,704,540
Jun 23, 2026	31.40	32.06	29.83	30.06	30.06	-3.93%	94,581,161
Jun 22, 2026	31.03	32.20	30.86	31.29	31.29	3.99%	114,194,567
Jun 18, 2026	29.66	31.38	29.50	30.09	30.09	2.77%	132,410,171
Jun 17, 2026	28.25	29.93	28.08	29.28	29.28	4.16%	105,522,055
Jun 16, 2026	29.18	29.58	27.74	28.11	28.11	-4.32%	124,411,466
Jun 15, 2026	28.56	29.38	28.21	29.38	29.38	4.93%	124,194,900
Jun 12, 2026	28.94	29.08	27.94	28.00	28.00	1.56%	131,031,400
Jun 11, 2026	27.72	27.91	27.03	27.57	27.57	-2.20%	144,747,429
Jun 10, 2026	29.43	29.83	27.40	28.19	28.19	-7.12%	238,644,600
Jun 9, 2026	30.49	30.57	29.40	30.35	30.35	1.23%	100,309,129
Jun 8, 2026	29.51	30.47	29.29	29.98	29.98	-3.66%	147,457,702
Jun 5, 2026	34.31	34.38	30.90	31.12	31.12	-7.77%	152,309,100
Jun 4, 2026	32.29	33.98	31.75	33.74	33.74	4.56%	86,209,020
Jun 3, 2026	32.75	33.26	31.81	32.27	32.27	0.16%	97,438,290
Jun 2, 2026	33.03	33.33	30.33	32.22	32.22	-4.39%	213,078,400
Jun 1, 2026	35.18	35.70	32.86	33.70	33.70	-4.64%	144,362,515
May 29, 2026	35.89	36.34	35.00	35.34	35.34	0.08%	104,540,700
May 28, 2026	33.70	35.50	33.70	35.31	35.31	2.35%	94,936,180
May 27, 2026	35.12	35.87	34.33	34.50	34.50	-1.00%	71,565,170
May 26, 2026	35.06	35.56	34.40	34.85	34.85	-0.71%	63,533,530
May 25, 2026	34.02	35.26	33.25	35.10	35.10	3.20%	88,161,200
May 22, 2026	32.80	34.10	32.79	34.01	34.01	5.36%	100,408,700
May 21, 2026	33.26	34.05	32.25	32.28	32.28	-1.01%	99,101,520
May 20, 2026	33.08	33.15	31.45	32.61	32.61	-1.63%	119,886,100
May 19, 2026	33.60	33.75	32.08	33.15	33.15	-0.45%	93,878,790
May 18, 2026	33.76	33.89	32.88	33.30	33.30	-4.23%	118,586,000
May 15, 2026	34.23	35.64	33.80	34.77	34.77	1.67%	108,748,700
May 14, 2026	35.20	35.56	34.20	34.20	34.20	-0.41%	123,157,800
May 13, 2026	32.01	34.49	31.76	34.34	34.34	5.02%	139,413,000
May 12, 2026	33.67	33.76	32.10	32.70	32.70	-2.48%	113,109,700
May 11, 2026	33.50	33.85	32.99	33.53	33.53	1.42%	105,621,100
May 8, 2026	34.31	34.50	32.88	33.06	33.06	-5.54%	145,154,500
May 7, 2026	35.71	35.85	34.24	35.00	35.00	1.98%	180,351,300
May 6, 2026	34.18	34.32	34.01	34.32	34.32	10.00%	123,050,800
Apr 30, 2026	30.90	32.66	30.81	31.20	31.20	3.48%	169,633,900
Apr 29, 2026	30.00	30.30	29.66	30.15	30.15	0.23%	73,806,700
Apr 28, 2026	29.73	30.40	29.53	30.08	30.08	1.42%	114,330,700