SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.61	29.25	28.41	28.68	28.68	0.31%	4,022,000
Jul 9, 2026	29.00	29.15	27.70	28.61	28.59	-0.42%	3,940,000
Jul 8, 2026	30.34	30.52	28.73	28.73	28.71	-4.87%	5,249,800
Jul 7, 2026	30.70	31.27	30.00	30.20	30.18	-2.61%	4,538,201
Jul 6, 2026	31.10	31.90	30.32	31.01	30.99	-2.30%	7,199,181
Jul 3, 2026	30.85	32.30	30.73	31.74	31.72	3.05%	7,654,000
Jul 2, 2026	29.44	32.49	29.30	30.80	30.78	3.32%	9,847,522
Jul 1, 2026	29.50	31.28	29.38	29.81	29.79	2.37%	7,163,300
Jun 30, 2026	28.25	29.28	27.81	29.12	29.10	2.93%	4,546,502
Jun 29, 2026	27.87	28.29	26.80	28.29	28.27	0.78%	5,738,283
Jun 26, 2026	29.15	29.22	28.07	28.07	28.05	-4.85%	5,265,300
Jun 25, 2026	31.19	31.19	28.92	29.50	29.48	-5.54%	9,204,928
Jun 24, 2026	32.23	32.33	30.50	31.23	31.21	-4.29%	7,156,877
Jun 23, 2026	32.21	33.54	31.80	32.63	32.61	0.31%	6,289,600
Jun 22, 2026	32.48	33.29	31.44	32.53	32.51	-0.46%	8,301,318
Jun 18, 2026	31.07	33.48	30.91	32.68	32.66	5.90%	7,441,127
Jun 17, 2026	31.32	31.49	30.68	30.86	30.84	-2.25%	3,322,702
Jun 16, 2026	31.20	31.94	30.96	31.57	31.55	1.87%	4,409,598
Jun 15, 2026	29.94	31.00	29.94	30.99	30.97	3.20%	4,705,320
Jun 12, 2026	30.79	31.65	30.00	30.03	30.01	-0.92%	5,089,077
Jun 11, 2026	30.72	31.38	30.00	30.31	30.29	-3.19%	5,056,548
Jun 10, 2026	32.21	32.45	30.60	31.31	31.29	-4.40%	7,077,276
Jun 9, 2026	32.79	32.98	31.85	32.75	32.73	1.68%	7,467,660
Jun 8, 2026	31.30	33.65	30.80	32.21	32.19	1.04%	10,495,129
Jun 5, 2026	30.61	32.50	30.18	31.88	31.86	2.54%	8,698,970
Jun 4, 2026	31.80	32.23	30.93	31.09	31.07	-2.66%	5,035,700
Jun 3, 2026	31.89	33.13	31.56	31.94	31.92	-0.19%	4,688,600
Jun 2, 2026	32.11	32.47	31.60	32.00	31.98	-0.25%	4,389,071
Jun 1, 2026	32.57	33.33	32.03	32.08	32.06	-1.47%	4,335,950
May 29, 2026	35.50	35.57	32.32	32.56	32.54	-6.92%	6,437,999
May 28, 2026	34.47	35.19	33.61	34.98	34.96	1.48%	5,295,124
May 27, 2026	36.18	36.54	34.31	34.47	34.45	-5.67%	7,270,600
May 26, 2026	36.80	36.98	35.46	36.54	36.51	-1.46%	6,510,000
May 25, 2026	38.20	38.47	36.51	37.08	37.05	-1.98%	7,734,329
May 22, 2026	37.03	38.00	36.01	37.83	37.80	2.19%	8,943,456
May 21, 2026	37.66	39.05	36.91	37.02	36.99	-0.51%	12,631,770
May 20, 2026	37.23	38.55	36.89	37.21	37.18	-1.66%	7,209,300
May 19, 2026	38.31	38.73	36.97	37.84	37.81	0.42%	10,061,320
May 18, 2026	40.31	40.95	37.49	37.68	37.65	-8.68%	16,598,350
May 15, 2026	37.66	42.50	37.66	41.26	41.23	12.09%	19,481,050
May 14, 2026	37.91	38.80	36.81	36.81	36.78	-3.00%	8,528,850
May 13, 2026	38.10	39.28	37.03	37.95	37.92	-0.73%	8,871,675
May 12, 2026	38.38	39.75	37.77	38.23	38.20	-0.47%	9,310,667
May 11, 2026	39.31	39.97	37.26	38.41	38.38	-4.00%	15,732,120
May 8, 2026	39.28	40.44	37.77	40.01	39.98	2.22%	20,134,250
May 7, 2026	34.39	40.60	34.20	39.14	39.11	15.70%	31,010,340
May 6, 2026	32.87	34.56	32.01	33.83	33.81	4.16%	13,748,830
Apr 30, 2026	30.18	33.79	30.13	32.48	32.46	4.91%	19,746,510
Apr 29, 2026	27.30	32.36	26.71	30.96	30.94	9.48%	17,485,010
Apr 28, 2026	29.02	29.57	28.25	28.28	28.26	-3.35%	3,551,419