SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	102.52	106.78	98.03	100.46	100.46	-3.03%	31,281,102
Jun 29, 2026	96.53	105.36	94.70	103.60	103.60	11.52%	48,727,609
Jun 26, 2026	81.80	97.33	81.60	92.90	92.90	14.54%	50,852,093
Jun 25, 2026	83.99	84.56	79.86	81.11	81.11	-3.27%	24,237,448
Jun 24, 2026	77.04	85.48	77.03	83.85	83.85	6.35%	23,882,154
Jun 23, 2026	80.95	81.80	78.05	78.84	78.84	-4.10%	20,371,567
Jun 22, 2026	83.63	84.00	78.25	82.21	82.21	-0.92%	30,165,030
Jun 18, 2026	76.51	83.33	75.75	82.97	82.97	5.96%	32,602,942
Jun 17, 2026	74.28	79.10	74.03	78.30	78.30	3.98%	25,855,967
Jun 16, 2026	75.41	76.58	74.30	75.30	75.30	-0.15%	23,318,798
Jun 15, 2026	73.00	75.82	70.14	75.41	75.41	3.10%	27,480,720
Jun 12, 2026	79.21	82.48	73.00	73.14	73.14	0.49%	37,851,450
Jun 11, 2026	71.70	76.60	71.42	72.78	72.78	-0.16%	34,766,760
Jun 10, 2026	74.00	74.89	71.78	72.90	72.90	-1.35%	35,276,540
Jun 9, 2026	63.90	73.90	63.10	73.90	73.90	20.01%	40,819,407
Jun 8, 2026	61.78	65.02	60.66	61.58	61.58	-4.22%	25,467,879
Jun 5, 2026	63.00	68.50	60.72	64.29	64.29	5.91%	46,562,300
Jun 4, 2026	53.50	61.98	53.10	60.70	60.70	11.99%	35,841,780
Jun 3, 2026	53.51	55.85	53.50	54.20	54.20	0.69%	14,681,850
Jun 2, 2026	54.32	55.58	53.13	53.83	53.83	-0.77%	14,309,990
Jun 1, 2026	56.00	57.18	54.00	54.25	54.25	-3.54%	12,349,020
May 29, 2026	61.20	61.20	55.80	56.24	56.24	-8.12%	20,138,910
May 28, 2026	56.83	62.00	56.70	61.21	61.21	7.27%	26,248,050
May 27, 2026	60.54	61.49	56.75	57.06	57.06	-7.01%	29,023,060
May 26, 2026	65.96	66.00	60.00	61.36	61.36	-9.69%	37,663,290
May 25, 2026	66.80	69.00	64.11	67.94	67.94	1.71%	37,469,860
May 22, 2026	63.95	68.50	63.21	66.80	66.80	5.36%	27,690,050
May 21, 2026	67.67	68.80	63.18	63.40	63.40	-7.69%	34,782,880
May 20, 2026	66.57	68.96	65.18	68.68	68.68	2.34%	35,244,560
May 19, 2026	61.50	68.80	61.27	67.11	67.11	8.43%	39,625,120
May 18, 2026	63.44	64.99	61.39	61.89	61.89	-2.43%	33,549,890
May 15, 2026	62.90	67.90	61.61	63.43	63.43	0.83%	45,134,090
May 14, 2026	60.55	65.00	58.98	62.91	62.91	6.27%	50,074,660
May 13, 2026	58.50	59.49	57.52	59.20	59.20	-0.80%	26,187,830
May 12, 2026	54.57	59.95	54.40	59.68	59.68	9.20%	48,851,560
May 11, 2026	53.89	55.86	53.80	54.65	54.65	2.88%	20,406,850
May 8, 2026	54.00	54.39	53.10	53.12	53.12	-2.99%	15,514,720
May 7, 2026	54.64	55.18	53.47	54.76	54.76	1.20%	17,496,480
May 6, 2026	52.82	55.44	52.25	54.11	54.11	4.50%	26,504,510
Apr 30, 2026	50.38	51.97	50.28	51.78	51.78	3.83%	17,931,990
Apr 29, 2026	50.50	50.94	49.14	49.87	49.87	-0.84%	10,268,980
Apr 28, 2026	49.31	51.13	49.22	50.29	50.29	1.39%	12,382,650
Apr 27, 2026	49.07	50.70	49.07	49.60	49.60	1.56%	11,976,720
Apr 24, 2026	48.77	50.36	48.70	48.84	48.84	-0.83%	9,091,839
Apr 23, 2026	51.00	51.44	49.20	49.25	49.25	-3.24%	11,857,860
Apr 22, 2026	50.49	51.23	50.28	50.90	50.90	0.04%	9,736,370
Apr 21, 2026	50.72	51.62	50.49	50.88	50.88	-1.30%	14,161,350
Apr 20, 2026	49.51	52.78	49.05	51.55	51.55	3.37%	21,449,950
Apr 17, 2026	48.78	50.75	48.18	49.87	49.87	1.84%	12,598,360
Apr 16, 2026	48.60	49.10	48.01	48.97	48.97	1.07%	7,531,071