SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	31.60	32.18	29.26	29.86	29.86	-6.98%	37,827,712
Jul 2, 2026	29.39	33.90	28.75	32.10	32.10	1.87%	55,657,388
Jul 1, 2026	29.47	32.10	27.93	31.51	31.51	7.84%	57,879,752
Jun 30, 2026	29.21	29.28	27.85	29.22	29.22	0.79%	41,012,293
Jun 29, 2026	31.95	32.77	28.01	28.99	28.99	-5.60%	49,417,543
Jun 26, 2026	32.99	33.10	30.71	30.71	30.71	-7.72%	38,065,419
Jun 25, 2026	33.51	35.72	33.03	33.28	33.28	4.49%	55,952,257
Jun 24, 2026	28.66	32.13	27.70	31.85	31.85	9.53%	51,212,361
Jun 23, 2026	28.30	30.24	28.00	29.08	29.08	0.10%	42,443,723
Jun 22, 2026	29.10	30.16	27.93	29.05	29.05	1.36%	51,379,211
Jun 18, 2026	27.88	30.20	27.50	28.66	28.66	2.47%	56,381,360
Jun 17, 2026	25.81	28.75	25.68	27.97	27.97	6.47%	59,454,166
Jun 16, 2026	25.63	26.73	25.50	26.27	26.27	1.51%	44,790,178
Jun 15, 2026	23.71	26.08	23.60	25.88	25.88	11.17%	46,498,130
Jun 12, 2026	25.36	25.76	23.00	23.28	23.28	-6.51%	49,332,670
Jun 11, 2026	24.82	26.15	24.14	24.90	24.90	-1.39%	39,967,120
Jun 10, 2026	24.52	27.58	24.52	25.25	25.25	3.02%	52,919,220
Jun 9, 2026	23.90	25.28	22.85	24.51	24.51	4.88%	43,826,511
Jun 8, 2026	24.08	24.96	23.07	23.37	23.37	-9.87%	53,368,473
Jun 5, 2026	26.84	27.49	25.51	25.93	25.93	-8.24%	63,751,030
Jun 4, 2026	26.49	28.49	25.90	28.26	28.26	6.72%	74,204,630
Jun 3, 2026	26.10	27.79	25.13	26.48	26.48	-1.63%	61,219,980
Jun 2, 2026	26.50	28.40	25.68	26.92	26.92	-1.72%	63,365,200
Jun 1, 2026	27.09	29.50	27.09	27.39	27.39	1.26%	68,420,080
May 29, 2026	27.40	28.92	25.41	27.05	27.05	2.54%	84,930,590
May 28, 2026	24.39	27.68	24.24	26.38	26.38	11.78%	66,458,260
May 27, 2026	21.67	24.03	21.67	23.60	23.60	8.96%	57,040,290
May 26, 2026	22.37	22.48	20.32	21.66	21.66	-3.52%	48,473,010
May 25, 2026	25.08	25.87	22.00	22.45	22.45	-2.05%	62,532,050
May 22, 2026	19.67	22.92	19.51	22.92	22.92	20.00%	61,451,890
May 21, 2026	20.13	20.38	19.02	19.10	19.10	-6.00%	39,526,250
May 20, 2026	17.70	21.20	17.60	20.32	20.32	14.41%	64,291,250
May 19, 2026	18.00	18.24	17.51	17.76	17.76	-0.78%	9,000,140
May 18, 2026	17.76	18.02	17.52	17.90	17.90	0.06%	7,752,500
May 15, 2026	18.01	18.42	17.72	17.89	17.89	-0.06%	13,458,870
May 14, 2026	17.95	18.17	17.34	17.90	17.90	0.06%	16,604,640
May 13, 2026	17.71	18.32	17.50	17.89	17.89	0.45%	11,969,440
May 12, 2026	18.50	18.50	17.77	17.81	17.81	-3.63%	14,544,510
May 11, 2026	18.00	18.79	17.95	18.48	18.48	2.84%	20,413,210
May 8, 2026	18.06	18.50	17.85	17.97	17.97	-1.53%	14,036,010
May 7, 2026	18.00	18.49	17.88	18.25	18.25	1.39%	13,407,630
May 6, 2026	17.89	18.13	17.75	18.00	18.00	1.01%	13,262,850
Apr 30, 2026	18.26	18.71	17.82	17.82	17.82	-2.36%	14,645,500
Apr 29, 2026	17.58	18.45	17.44	18.25	18.25	2.70%	19,439,500
Apr 28, 2026	17.71	18.28	17.62	17.77	17.77	-0.22%	14,943,570
Apr 27, 2026	17.60	18.08	16.92	17.81	17.81	-0.11%	16,925,280
Apr 24, 2026	17.41	18.28	17.28	17.83	17.83	2.94%	19,912,110
Apr 23, 2026	17.80	17.85	17.26	17.32	17.32	-3.19%	15,864,350
Apr 22, 2026	18.03	18.27	17.62	17.89	17.89	1.65%	23,242,550
Apr 21, 2026	17.47	17.95	17.27	17.60	17.60	0.74%	12,711,850