SHE:300322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.35	17.57	16.74	16.88	16.88	-4.20%	14,580,669
Jul 23, 2026	17.45	17.90	17.29	17.62	17.62	1.61%	16,735,526
Jul 22, 2026	17.58	18.02	17.26	17.34	17.34	-2.47%	25,541,876
Jul 21, 2026	16.52	17.80	15.21	17.78	17.78	8.15%	33,569,478
Jul 20, 2026	18.01	18.26	15.91	16.44	16.44	-7.07%	29,649,680
Jul 17, 2026	18.97	19.29	17.67	17.69	17.69	-7.67%	25,516,660
Jul 16, 2026	19.70	20.19	18.50	19.16	19.16	-3.91%	21,901,448
Jul 15, 2026	20.54	20.78	19.80	19.94	19.94	-2.68%	18,119,082
Jul 14, 2026	19.86	20.59	19.14	20.49	20.49	3.22%	21,825,028
Jul 13, 2026	21.93	22.22	19.82	19.85	19.85	-10.67%	26,431,950
Jul 10, 2026	22.00	23.18	21.70	22.22	22.22	0.63%	28,323,055
Jul 9, 2026	21.63	22.15	20.69	22.08	22.08	1.70%	22,454,940
Jul 8, 2026	22.13	22.29	21.37	21.71	21.71	-1.27%	20,189,670
Jul 7, 2026	23.40	23.40	21.80	21.99	21.99	-6.15%	28,590,910
Jul 6, 2026	23.94	25.20	23.31	23.43	23.43	-1.06%	36,541,120
Jul 3, 2026	23.58	24.09	23.15	23.68	23.68	0.42%	23,987,244
Jul 2, 2026	24.45	24.88	23.50	23.58	23.58	-5.45%	31,345,110
Jul 1, 2026	25.03	25.65	24.65	24.94	24.94	-1.03%	26,165,710
Jun 30, 2026	23.97	25.43	23.30	25.20	25.20	5.18%	25,089,180
Jun 29, 2026	25.17	25.23	23.00	23.96	23.96	-4.77%	36,189,220
Jun 26, 2026	25.60	26.63	24.85	25.16	25.16	-2.71%	37,010,750
Jun 25, 2026	26.66	27.27	25.53	25.86	25.86	-2.85%	37,847,670
Jun 24, 2026	27.60	28.17	26.05	26.62	26.62	-4.38%	41,983,180
Jun 23, 2026	29.81	30.19	27.60	27.84	27.84	-3.70%	38,885,500
Jun 22, 2026	30.95	30.97	27.89	28.91	28.91	-5.92%	51,176,070
Jun 18, 2026	30.18	31.41	29.55	30.73	30.73	1.96%	48,303,330
Jun 17, 2026	30.56	31.33	29.82	30.14	30.14	-3.24%	40,182,740
Jun 16, 2026	29.25	32.14	29.02	31.15	31.15	7.56%	66,092,940
Jun 15, 2026	28.36	29.07	27.82	28.96	28.96	2.66%	43,952,932
Jun 12, 2026	28.20	30.40	27.73	28.21	28.21	2.03%	58,463,653
Jun 11, 2026	27.89	28.41	27.13	27.65	27.65	-1.71%	31,346,288
Jun 10, 2026	29.40	30.25	27.84	28.13	28.13	-5.45%	37,929,580
Jun 9, 2026	29.80	30.58	28.51	29.75	29.75	3.98%	47,328,684
Jun 8, 2026	32.00	32.46	28.52	28.61	28.61	-15.23%	68,913,872
Jun 5, 2026	31.59	36.88	30.55	33.75	33.75	6.80%	95,666,628
Jun 4, 2026	28.00	31.73	27.10	31.60	31.60	12.50%	54,545,691
Jun 3, 2026	28.78	29.93	27.61	28.09	28.09	-1.89%	36,068,060
Jun 2, 2026	28.86	29.36	27.45	28.63	28.63	-0.80%	37,233,533
Jun 1, 2026	32.34	32.95	28.74	28.86	28.86	-10.37%	41,871,790
May 29, 2026	34.43	35.78	31.91	32.20	32.20	-8.13%	48,675,367
May 28, 2026	32.82	35.36	32.76	35.05	35.05	5.73%	48,164,164
May 27, 2026	33.42	35.06	32.72	33.15	33.15	-1.78%	42,946,300
May 26, 2026	33.41	33.78	32.31	33.75	33.75	0.99%	39,070,765
May 25, 2026	31.32	34.12	31.22	33.42	33.42	8.82%	56,650,220
May 22, 2026	29.45	31.16	28.50	30.71	30.71	5.68%	37,896,864
May 21, 2026	31.37	31.90	29.00	29.06	29.06	-5.25%	56,347,646
May 20, 2026	33.30	33.52	29.96	30.67	30.67	-8.56%	76,281,378
May 19, 2026	33.50	34.62	32.41	33.54	33.54	-0.33%	43,401,079
May 18, 2026	32.62	34.40	31.75	33.65	33.65	2.53%	47,972,810
May 15, 2026	32.81	35.48	31.75	32.82	32.82	0.61%	63,065,083