SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	69.58	69.58	65.76	65.98	-	-1.26%	14,945,417
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
Apr 30, 2026	67.67	70.41	67.42	68.60	68.15	1.49%	55,779,740
Apr 29, 2026	61.99	67.67	61.80	67.59	67.14	10.15%	89,255,040
Apr 28, 2026	64.00	64.00	60.13	61.36	60.96	-6.66%	67,549,640
Apr 27, 2026	64.11	66.55	64.02	65.74	65.31	1.53%	37,245,230
Apr 24, 2026	65.02	65.29	63.63	64.75	64.32	-0.90%	34,526,430
Apr 23, 2026	67.00	67.19	65.28	65.34	64.91	-2.35%	30,536,680
Apr 22, 2026	65.86	67.12	65.32	66.91	66.47	1.32%	28,031,170
Apr 21, 2026	66.66	66.94	65.10	66.04	65.60	-0.72%	29,163,220
Apr 20, 2026	66.00	66.97	65.61	66.52	66.08	1.31%	33,216,040
Apr 17, 2026	66.71	66.72	65.51	65.66	65.23	-1.77%	38,990,730
Apr 16, 2026	68.33	68.68	66.66	66.84	66.40	-1.56%	41,057,950
Apr 15, 2026	69.59	69.90	67.80	67.90	67.45	-1.75%	24,145,620
Apr 14, 2026	68.13	69.47	68.11	69.11	68.65	2.23%	27,324,020
Apr 13, 2026	67.55	68.08	66.78	67.60	67.15	-0.75%	21,245,690
Apr 10, 2026	66.72	68.59	66.72	68.11	67.66	3.13%	33,376,090