SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.00	29.29	23.57	26.81	-	-6.88%	159,032,743
Jul 10, 2026	23.57	28.79	23.32	28.79	28.79	20.01%	123,507,106
Jul 9, 2026	24.48	24.50	23.10	23.99	23.99	-0.66%	77,238,657
Jul 8, 2026	22.91	24.50	22.61	24.15	24.15	4.36%	72,215,720
Jul 7, 2026	22.38	23.50	22.21	23.14	23.14	2.30%	52,259,758
Jul 6, 2026	22.85	23.50	22.36	22.62	22.62	1.21%	59,974,531
Jul 3, 2026	21.52	22.62	21.52	22.35	22.35	3.95%	51,427,328
Jul 2, 2026	22.11	22.75	21.46	21.50	21.50	-4.61%	53,177,610
Jul 1, 2026	21.99	22.90	21.91	22.54	22.54	1.03%	60,335,014
Jun 30, 2026	21.68	22.60	21.40	22.31	22.31	2.91%	61,557,416
Jun 29, 2026	21.00	21.88	20.59	21.68	21.68	0.93%	56,864,933
Jun 26, 2026	21.15	21.97	20.85	21.48	21.48	1.13%	73,792,365
Jun 25, 2026	20.99	21.58	20.46	21.24	21.24	2.56%	80,713,705
Jun 24, 2026	18.41	21.41	18.03	20.71	20.71	12.01%	87,177,870
Jun 23, 2026	18.99	19.20	18.38	18.49	18.49	-4.20%	30,077,031
Jun 22, 2026	18.85	19.30	17.85	19.30	19.30	2.66%	45,390,880
Jun 18, 2026	18.81	19.15	18.53	18.80	18.80	-1.36%	32,561,157
Jun 17, 2026	19.25	19.75	18.85	19.06	19.06	0.74%	41,792,630
Jun 16, 2026	19.31	19.50	18.85	18.92	18.92	-1.20%	26,205,760
Jun 15, 2026	18.91	19.16	18.71	19.15	19.15	3.23%	26,439,450
Jun 12, 2026	18.49	19.20	18.38	18.55	18.55	2.37%	32,282,730
Jun 11, 2026	18.25	18.39	17.77	18.12	18.12	-1.58%	25,382,030
Jun 10, 2026	18.93	19.16	18.23	18.41	18.41	-3.56%	28,214,970
Jun 9, 2026	19.18	19.28	18.66	19.09	19.09	0.63%	26,901,177
Jun 8, 2026	19.45	20.36	18.80	18.97	18.97	-4.67%	36,862,584
Jun 5, 2026	19.91	20.35	19.41	19.90	19.90	1.17%	34,573,150
Jun 4, 2026	19.88	20.03	19.53	19.67	19.67	-2.58%	26,514,350
Jun 3, 2026	19.89	20.68	19.78	20.19	20.19	1.36%	37,256,980
Jun 2, 2026	20.48	20.50	19.28	19.92	19.92	-1.73%	34,340,210
Jun 1, 2026	20.57	20.98	20.25	20.27	20.27	-2.41%	30,744,800
May 29, 2026	22.45	22.47	20.73	20.77	20.77	-8.14%	45,637,160
May 28, 2026	22.35	22.75	22.08	22.61	22.61	1.34%	30,170,490
May 27, 2026	23.32	23.57	22.29	22.31	22.31	-4.54%	37,870,570
May 26, 2026	24.10	24.21	22.99	23.37	23.37	-4.69%	48,241,510
May 25, 2026	24.71	25.15	24.06	24.52	24.52	-0.77%	48,530,500
May 22, 2026	24.02	24.78	23.56	24.71	24.71	5.37%	62,393,200
May 21, 2026	24.60	24.98	23.31	23.45	23.45	-5.44%	58,670,520
May 20, 2026	24.20	25.37	24.12	24.80	24.80	0.45%	61,807,330
May 19, 2026	24.60	24.93	23.51	24.69	24.69	-1.87%	76,940,900
May 18, 2026	24.99	25.98	24.80	25.16	25.16	4.92%	98,015,210
May 15, 2026	24.72	25.50	23.87	23.98	23.98	2.79%	72,646,810
May 14, 2026	24.80	24.93	23.33	23.33	23.33	-6.12%	65,538,690
May 13, 2026	25.05	25.28	24.64	24.85	24.85	-1.19%	61,699,470
May 12, 2026	26.29	26.50	24.90	25.15	25.15	-5.20%	77,951,020
May 11, 2026	27.00	27.05	26.26	26.53	26.53	-1.08%	84,549,930
May 8, 2026	26.00	27.20	25.83	26.82	26.82	1.90%	102,166,800
May 7, 2026	25.88	26.45	25.14	26.32	26.32	1.70%	91,849,800
May 6, 2026	25.60	26.48	25.60	25.88	25.88	-	78,165,990
Apr 30, 2026	25.16	26.15	24.92	25.88	25.88	2.58%	72,872,590
Apr 29, 2026	24.74	25.47	24.63	25.23	25.23	0.36%	46,477,760