SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.00	23.69	21.50	21.76	21.76	-4.18%	21,515,884
Jul 9, 2026	22.65	23.00	20.80	22.71	22.71	3.18%	23,867,930
Jul 8, 2026	23.18	23.54	21.48	22.01	22.01	-4.64%	19,969,402
Jul 7, 2026	24.49	25.01	22.80	23.08	23.08	-7.12%	27,199,830
Jul 6, 2026	26.24	26.38	24.53	24.85	24.85	-7.00%	37,056,930
Jul 3, 2026	25.08	27.78	25.03	26.72	26.72	7.18%	49,609,078
Jul 2, 2026	24.88	26.39	24.20	24.93	24.93	-0.95%	35,432,872
Jul 1, 2026	25.04	26.48	24.55	25.17	25.17	0.88%	31,629,315
Jun 30, 2026	25.63	25.80	24.23	24.95	24.95	-3.52%	34,032,070
Jun 29, 2026	24.28	26.48	24.18	25.86	25.86	6.03%	39,412,597
Jun 26, 2026	25.50	26.30	24.29	24.39	24.39	-4.73%	27,935,191
Jun 25, 2026	24.64	26.38	24.62	25.60	25.60	5.35%	36,308,220
Jun 24, 2026	22.13	24.45	21.80	24.30	24.30	8.68%	30,831,868
Jun 23, 2026	22.18	23.18	21.80	22.36	22.36	-0.04%	16,325,100
Jun 22, 2026	23.08	23.53	21.78	22.37	22.37	-1.76%	20,759,203
Jun 18, 2026	23.48	23.51	22.50	22.77	22.77	-3.44%	20,829,410
Jun 17, 2026	22.75	23.98	22.48	23.58	23.58	2.75%	22,305,090
Jun 16, 2026	22.58	23.06	22.28	22.95	22.95	1.91%	15,144,770
Jun 15, 2026	20.87	22.81	20.87	22.52	22.52	8.74%	25,930,770
Jun 12, 2026	21.94	23.08	20.71	20.71	20.71	-3.85%	24,542,487
Jun 11, 2026	21.42	22.56	21.25	21.54	21.54	-0.37%	20,526,901
Jun 10, 2026	22.60	22.69	21.30	21.62	21.62	-6.20%	24,901,001
Jun 9, 2026	22.83	23.33	22.23	23.05	23.05	3.64%	21,999,263
Jun 8, 2026	23.00	23.45	22.00	22.24	22.24	-8.44%	30,982,161
Jun 5, 2026	24.74	25.50	23.80	24.29	24.29	-3.80%	25,572,675
Jun 4, 2026	24.48	25.88	24.18	25.25	25.25	2.31%	23,615,226
Jun 3, 2026	23.83	25.48	23.57	24.68	24.68	3.92%	27,256,321
Jun 2, 2026	23.07	24.20	22.08	23.75	23.75	3.22%	28,048,215
Jun 1, 2026	23.60	24.18	22.96	23.01	23.01	-2.50%	22,049,598
May 29, 2026	24.46	24.60	23.21	23.60	23.60	-3.95%	30,145,117
May 28, 2026	23.35	24.99	22.91	24.57	24.57	5.91%	37,339,463
May 27, 2026	23.91	24.75	22.80	23.20	23.20	-3.13%	31,044,683
May 26, 2026	23.61	24.49	23.36	23.95	23.95	1.48%	31,099,936
May 25, 2026	22.50	24.15	22.33	23.60	23.60	9.01%	42,901,979
May 22, 2026	20.36	21.98	20.36	21.65	21.65	6.39%	32,603,128
May 21, 2026	21.29	21.75	20.29	20.35	20.35	-4.59%	30,288,323
May 20, 2026	20.51	21.48	20.36	21.33	21.33	4.46%	30,768,591
May 19, 2026	20.83	21.12	20.01	20.42	20.42	-2.06%	26,079,128
May 18, 2026	19.52	21.12	19.45	20.85	20.85	6.76%	37,275,910
May 15, 2026	19.83	20.12	19.36	19.53	19.53	-1.56%	23,795,740
May 14, 2026	19.63	20.80	19.43	19.92	19.84	1.43%	30,678,550
May 13, 2026	19.58	19.87	19.24	19.64	19.56	-0.91%	15,130,400
May 12, 2026	19.55	20.10	19.30	19.82	19.74	1.43%	20,875,620
May 11, 2026	19.35	20.27	18.94	19.54	19.46	3.06%	24,411,080
May 8, 2026	18.51	19.65	18.51	18.96	18.88	1.07%	16,837,320
May 7, 2026	18.28	18.90	18.11	18.76	18.68	2.85%	14,314,600
May 6, 2026	18.09	18.97	17.99	18.24	18.17	3.05%	20,597,910
Apr 30, 2026	17.67	17.93	17.56	17.70	17.63	0.17%	11,192,280
Apr 29, 2026	17.42	17.90	17.37	17.67	17.60	0.97%	10,974,120
Apr 28, 2026	17.58	17.84	17.27	17.50	17.43	-2.94%	15,598,700