SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.57	26.34	21.43	26.34	26.34	20.00%	70,269,030
Jul 9, 2026	22.00	22.88	21.19	21.95	21.95	-1.35%	37,807,599
Jul 8, 2026	23.10	23.50	22.25	22.25	22.25	-4.09%	27,473,124
Jul 7, 2026	24.21	24.31	23.04	23.20	23.20	-6.49%	37,907,613
Jul 6, 2026	25.00	26.15	24.58	24.81	24.81	-1.98%	47,790,147
Jul 3, 2026	25.01	26.38	24.17	25.31	25.31	2.55%	47,828,963
Jul 2, 2026	25.07	27.00	24.55	24.68	24.68	-1.63%	55,396,176
Jul 1, 2026	23.20	25.13	22.53	25.09	25.09	7.13%	46,932,156
Jun 30, 2026	24.48	24.66	23.33	23.42	23.42	-4.06%	38,532,128
Jun 29, 2026	23.27	25.83	22.10	24.41	24.41	7.01%	63,146,540
Jun 26, 2026	25.13	25.25	22.80	22.81	22.81	-9.05%	43,554,410
Jun 25, 2026	25.70	25.79	24.10	25.08	25.08	-2.34%	38,116,613
Jun 24, 2026	26.76	27.04	25.65	25.68	25.68	-4.04%	30,305,920
Jun 23, 2026	26.68	28.98	26.50	26.76	26.76	1.13%	47,013,795
Jun 22, 2026	25.90	26.50	24.10	26.46	26.46	2.36%	50,351,000
Jun 18, 2026	25.73	27.25	24.60	25.85	25.85	3.73%	53,875,980
Jun 17, 2026	29.20	29.27	24.40	24.92	24.92	-15.15%	71,893,600
Jun 16, 2026	29.52	30.33	27.88	29.37	29.37	-3.17%	40,297,720
Jun 15, 2026	31.73	33.16	29.50	30.33	30.33	-14.05%	37,609,440
Jun 12, 2026	35.15	36.00	34.67	35.29	35.29	1.09%	14,341,830
Jun 11, 2026	36.95	37.00	34.51	34.91	34.91	-6.88%	20,226,940
Jun 10, 2026	39.59	40.00	37.15	37.49	37.49	-5.80%	19,083,540
Jun 9, 2026	38.97	42.35	38.10	39.80	39.80	7.65%	30,973,440
Jun 8, 2026	36.20	38.30	35.90	36.97	36.97	-1.49%	12,584,845
Jun 5, 2026	39.95	40.25	37.53	37.53	37.53	-5.49%	18,151,500
Jun 4, 2026	38.15	39.79	37.91	39.71	39.71	3.06%	15,037,750
Jun 3, 2026	38.36	39.25	37.90	38.53	38.53	-0.52%	11,619,430
Jun 2, 2026	39.00	40.21	36.54	38.73	38.73	-1.20%	17,556,840
Jun 1, 2026	41.11	41.20	39.15	39.20	39.20	-4.97%	15,490,500
May 29, 2026	38.96	41.45	38.62	41.25	41.25	5.88%	25,593,670
May 28, 2026	39.02	39.42	37.96	38.96	38.96	-0.10%	15,220,980
May 27, 2026	39.99	40.10	38.93	39.00	39.00	-2.45%	13,547,130
May 26, 2026	39.84	40.38	39.39	39.98	39.98	-0.97%	11,831,950
May 25, 2026	40.70	40.90	39.23	40.37	40.37	-0.76%	14,785,850
May 22, 2026	40.30	41.28	39.90	40.68	40.68	0.35%	14,137,610
May 21, 2026	40.23	41.98	40.23	40.54	40.54	0.32%	17,388,890
May 20, 2026	40.23	40.82	39.66	40.41	40.41	-1.44%	12,468,730
May 19, 2026	41.69	42.28	40.78	41.00	41.00	-1.94%	12,917,960
May 18, 2026	41.60	42.79	40.80	41.81	41.81	-0.21%	11,963,200
May 15, 2026	42.29	42.86	40.96	41.90	41.90	-1.43%	16,533,840
May 14, 2026	45.24	45.25	42.45	42.51	42.51	-6.84%	23,635,600
May 13, 2026	44.08	46.25	43.47	45.63	45.63	3.19%	21,264,820
May 12, 2026	45.90	46.00	43.97	44.22	44.22	-3.89%	20,912,890
May 11, 2026	45.68	46.12	44.86	46.01	46.01	-0.17%	19,086,020
May 8, 2026	46.45	47.00	45.81	46.09	46.09	0.48%	20,165,620
May 7, 2026	46.31	46.43	45.41	45.87	45.87	-0.22%	20,888,710
May 6, 2026	42.17	46.71	42.02	45.97	45.97	11.15%	41,589,010
Apr 30, 2026	41.95	43.80	41.12	41.36	41.36	0.34%	18,904,420
Apr 29, 2026	39.89	42.00	39.58	41.22	41.22	5.29%	24,144,580
Apr 28, 2026	39.80	40.22	38.92	39.15	39.15	-1.63%	13,851,300