SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.20	41.70	40.16	41.12	41.12	3.63%	16,595,725
Jul 24, 2026	40.29	41.16	39.68	39.68	39.68	-2.86%	11,396,810
Jul 23, 2026	39.49	40.98	39.33	40.85	40.85	2.92%	15,746,920
Jul 22, 2026	40.75	40.85	39.38	39.69	39.69	-3.43%	17,160,590
Jul 21, 2026	39.61	41.40	39.61	41.10	41.10	2.72%	24,918,360
Jul 20, 2026	39.04	40.17	38.35	40.01	40.01	4.52%	19,952,101
Jul 17, 2026	39.56	40.10	38.08	38.28	38.28	-3.41%	15,077,410
Jul 16, 2026	40.44	40.44	39.32	39.63	39.63	-1.66%	10,242,370
Jul 15, 2026	41.03	41.75	40.01	40.30	40.30	-2.28%	12,117,440
Jul 14, 2026	41.00	41.33	39.88	41.24	41.24	0.98%	11,748,920
Jul 13, 2026	42.36	42.66	40.71	40.84	40.84	-4.76%	14,033,404
Jul 10, 2026	44.00	44.49	42.86	42.88	42.88	-3.10%	13,850,744
Jul 9, 2026	44.77	45.09	42.36	44.25	44.25	-1.18%	17,260,610
Jul 8, 2026	46.94	47.40	44.75	44.78	44.78	-5.49%	16,165,010
Jul 7, 2026	47.30	48.60	47.14	47.38	47.38	1.30%	16,883,012
Jul 6, 2026	47.01	48.48	46.66	46.77	46.77	-0.81%	13,235,279
Jul 3, 2026	47.03	48.30	47.03	47.15	47.15	-0.46%	12,388,476
Jul 2, 2026	48.00	48.80	47.08	47.37	47.37	-2.85%	15,881,640
Jul 1, 2026	48.90	49.64	47.56	48.76	48.76	1.50%	18,216,839
Jun 30, 2026	45.79	49.00	45.66	48.04	48.04	5.17%	18,302,751
Jun 29, 2026	45.50	46.36	44.69	45.68	45.68	-	17,971,293
Jun 26, 2026	49.40	49.79	45.62	45.68	45.68	-8.38%	21,578,765
Jun 25, 2026	50.70	50.70	49.33	49.86	49.86	-1.60%	15,792,475
Jun 24, 2026	50.51	51.32	49.41	50.67	50.67	-0.63%	15,684,409
Jun 23, 2026	53.38	53.48	50.44	50.99	50.99	-4.51%	18,962,523
Jun 22, 2026	51.15	53.43	50.70	53.40	53.40	3.11%	20,737,305
Jun 18, 2026	52.15	52.80	51.36	51.79	51.79	-1.26%	12,068,990
Jun 17, 2026	52.23	53.14	51.93	52.45	52.45	-1.00%	13,085,970
Jun 16, 2026	52.01	53.78	51.33	52.98	52.98	3.98%	19,557,580
Jun 15, 2026	50.47	50.96	49.81	50.95	50.95	2.12%	14,800,740
Jun 12, 2026	48.93	50.41	48.10	49.89	49.89	3.64%	16,622,850
Jun 11, 2026	48.17	49.08	47.53	48.14	48.14	-0.56%	10,936,960
Jun 10, 2026	49.38	49.85	47.71	48.41	48.41	-2.54%	11,353,060
Jun 9, 2026	48.70	50.08	48.12	49.67	49.67	3.35%	13,376,370
Jun 8, 2026	50.07	51.03	47.53	48.06	48.06	-6.50%	18,660,390
Jun 5, 2026	52.68	53.10	51.03	51.40	51.40	-2.28%	14,958,180
Jun 4, 2026	53.26	54.15	52.20	52.60	52.60	-2.23%	11,804,100
Jun 3, 2026	54.20	55.12	53.28	53.80	53.80	-0.77%	13,195,230
Jun 2, 2026	55.55	55.80	53.06	54.22	54.22	-2.27%	14,502,430
Jun 1, 2026	55.78	57.19	55.40	55.48	55.48	-0.13%	14,627,040
May 29, 2026	57.60	57.91	55.13	55.55	55.55	-3.81%	16,353,220
May 28, 2026	57.46	58.30	55.69	57.75	57.75	0.31%	18,628,860
May 27, 2026	57.60	59.34	57.35	57.57	57.57	-0.44%	17,095,490
May 26, 2026	57.58	60.00	57.22	58.11	57.83	0.89%	20,362,260
May 25, 2026	60.03	60.05	57.21	57.60	57.32	-4.05%	18,373,270
May 22, 2026	59.26	60.52	58.35	60.03	59.74	2.63%	15,624,520
May 21, 2026	60.05	62.12	58.40	58.49	58.21	-2.74%	25,800,020
May 20, 2026	57.65	60.66	57.00	60.14	59.85	4.23%	24,065,730
May 19, 2026	58.29	58.73	56.76	57.70	57.42	-1.28%	14,729,060
May 18, 2026	57.99	59.24	57.40	58.45	58.17	0.26%	15,113,130