SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	60.72	61.66	59.88	61.04	61.04	1.31%	27,125,518
Jul 14, 2026	60.71	60.95	58.85	60.25	60.25	-1.15%	36,891,850
Jul 13, 2026	63.00	63.01	60.86	60.95	60.95	-3.91%	34,383,370
Jul 10, 2026	64.48	65.90	63.35	63.43	63.43	-1.38%	37,847,704
Jul 9, 2026	63.20	64.47	62.26	64.32	64.32	1.77%	37,597,628
Jul 8, 2026	65.50	66.04	63.15	63.20	63.20	-4.31%	39,479,260
Jul 7, 2026	68.00	69.79	65.73	66.05	66.05	-3.34%	43,767,199
Jul 6, 2026	71.70	71.94	68.20	68.33	68.33	-5.29%	69,748,630
Jul 3, 2026	67.50	74.63	67.40	72.15	72.15	5.48%	97,020,245
Jul 2, 2026	67.47	71.79	67.31	68.40	68.40	0.29%	70,335,780
Jul 1, 2026	66.40	69.38	65.74	68.20	68.20	2.82%	47,208,845
Jun 30, 2026	66.53	67.28	64.39	66.33	66.33	1.69%	42,334,935
Jun 29, 2026	62.98	65.97	62.01	65.23	65.23	3.08%	48,297,832
Jun 26, 2026	66.40	66.75	63.13	63.28	63.28	-5.33%	43,068,990
Jun 25, 2026	66.66	70.32	66.42	66.84	66.84	0.80%	51,711,180
Jun 24, 2026	66.64	67.49	65.74	66.31	66.31	-0.76%	30,921,530
Jun 23, 2026	68.30	68.80	66.57	66.82	66.82	-3.09%	36,475,060
Jun 22, 2026	71.25	71.40	66.83	68.95	68.95	-3.13%	50,994,123
Jun 18, 2026	69.58	72.36	69.25	71.18	71.18	2.05%	39,018,770
Jun 17, 2026	69.35	69.81	68.18	69.75	69.75	-0.70%	30,740,610
Jun 16, 2026	69.30	72.21	69.02	70.24	70.24	1.36%	33,373,820
Jun 15, 2026	69.00	69.77	68.01	69.30	69.30	3.19%	34,189,360
Jun 12, 2026	69.50	70.66	67.16	67.16	67.16	-2.96%	51,081,990
Jun 11, 2026	69.62	70.50	68.64	69.21	69.21	-1.27%	32,808,120
Jun 10, 2026	73.50	73.71	69.51	70.10	70.10	-6.03%	53,448,680
Jun 9, 2026	76.33	76.75	73.75	74.60	74.60	0.11%	43,023,370
Jun 8, 2026	73.00	77.28	72.72	74.52	74.52	-0.75%	56,807,385
Jun 5, 2026	74.48	77.63	72.14	75.08	75.08	1.25%	53,179,520
Jun 4, 2026	75.60	77.46	74.03	74.15	74.15	-1.61%	36,888,110
Jun 3, 2026	76.24	77.83	75.30	75.86	75.36	-0.80%	42,015,140
Jun 2, 2026	74.96	77.74	74.88	76.47	75.97	2.64%	36,450,360
Jun 1, 2026	74.00	76.44	73.00	74.50	74.01	0.73%	44,763,650
May 29, 2026	77.15	78.25	73.40	73.96	73.47	-3.89%	40,877,280
May 28, 2026	78.00	78.10	75.28	76.95	76.44	-1.47%	41,691,030
May 27, 2026	79.85	80.43	77.79	78.10	77.59	-3.44%	50,829,210
May 26, 2026	79.35	84.05	79.22	80.88	80.35	2.60%	71,002,690
May 25, 2026	79.40	79.86	76.90	78.83	78.31	-0.20%	42,818,660
May 22, 2026	77.87	79.36	76.30	78.99	78.47	1.57%	49,464,270
May 21, 2026	77.00	80.75	77.00	77.77	77.26	1.32%	66,775,630
May 20, 2026	77.16	77.58	75.69	76.76	76.25	-1.34%	32,444,520
May 19, 2026	77.60	77.88	75.90	77.80	77.29	0.57%	35,410,060
May 18, 2026	77.42	79.30	76.62	77.36	76.85	0.05%	54,705,510
May 15, 2026	74.49	79.88	74.49	77.32	76.81	3.90%	71,909,600
May 14, 2026	76.46	76.55	74.40	74.42	73.93	-2.67%	29,110,770
May 13, 2026	75.37	76.77	73.78	76.46	75.96	1.34%	51,012,140
May 12, 2026	77.48	78.08	75.25	75.45	74.95	-2.63%	44,545,650
May 11, 2026	75.50	78.24	75.20	77.49	76.98	3.32%	62,850,950
May 8, 2026	74.67	76.21	74.53	75.00	74.51	-0.73%	51,029,080
May 7, 2026	71.90	76.19	71.77	75.55	75.05	6.30%	86,760,280
May 6, 2026	69.98	71.55	69.01	71.07	70.60	3.60%	55,299,110