SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	31.17	32.71	31.01	32.65	32.65	4.11%	14,569,410
Jul 24, 2026	32.29	32.90	31.31	31.36	31.36	-4.30%	13,574,136
Jul 23, 2026	31.67	33.26	31.63	32.77	32.77	2.92%	18,749,398
Jul 22, 2026	31.46	32.98	31.00	31.84	31.84	-0.93%	23,966,722
Jul 21, 2026	31.54	32.42	28.42	32.14	32.14	2.85%	28,975,669
Jul 20, 2026	33.99	34.29	30.31	31.25	31.25	-5.07%	27,240,660
Jul 17, 2026	36.02	36.30	32.84	32.92	32.92	-9.26%	26,500,123
Jul 16, 2026	37.00	37.97	36.06	36.28	36.28	-3.74%	17,394,371
Jul 15, 2026	38.48	39.69	37.50	37.69	37.69	-1.95%	22,320,690
Jul 14, 2026	39.77	40.09	36.00	38.44	38.44	-5.04%	36,779,707
Jul 13, 2026	46.30	46.30	39.79	40.48	40.48	-13.02%	45,528,730
Jul 10, 2026	42.60	50.49	42.01	46.54	46.54	8.43%	59,530,457
Jul 9, 2026	41.63	43.22	40.21	42.92	42.92	3.12%	21,096,747
Jul 8, 2026	43.65	44.02	41.57	41.62	41.62	-4.59%	21,440,700
Jul 7, 2026	46.00	47.35	43.39	43.62	43.62	-6.19%	26,755,190
Jul 6, 2026	49.38	51.00	46.26	46.50	46.50	-6.21%	33,551,021
Jul 3, 2026	46.93	50.32	46.32	49.58	49.58	8.44%	40,503,103
Jul 2, 2026	47.80	48.92	45.61	45.72	45.72	-5.24%	27,778,546
Jul 1, 2026	46.94	49.10	46.20	48.25	48.25	2.66%	33,586,192
Jun 30, 2026	43.67	47.19	43.38	47.00	47.00	9.56%	40,339,385
Jun 29, 2026	44.68	44.78	42.58	42.90	42.90	-3.42%	29,281,695
Jun 26, 2026	41.81	45.56	40.82	44.42	44.42	5.11%	44,716,575
Jun 25, 2026	42.54	43.47	41.84	42.26	42.26	-1.15%	20,006,486
Jun 24, 2026	41.80	43.30	40.72	42.75	42.75	2.10%	24,628,374
Jun 23, 2026	43.04	43.18	41.55	41.87	41.87	-3.28%	21,628,434
Jun 22, 2026	44.42	45.17	42.00	43.29	43.29	-3.24%	33,555,407
Jun 18, 2026	44.19	45.70	43.01	44.74	44.74	0.34%	31,463,760
Jun 17, 2026	43.00	46.95	42.07	44.59	44.59	-0.51%	43,127,920
Jun 16, 2026	51.00	51.68	43.50	44.82	44.82	-11.27%	62,939,140
Jun 15, 2026	52.00	52.00	49.00	50.51	50.51	-5.38%	42,270,230
Jun 12, 2026	51.10	54.28	50.38	53.38	53.38	6.21%	51,991,266
Jun 11, 2026	48.59	50.70	47.80	50.26	50.26	2.59%	26,282,460
Jun 10, 2026	49.91	51.50	48.10	48.99	48.99	-2.82%	24,108,901
Jun 9, 2026	49.97	50.49	47.05	50.41	50.41	2.27%	28,693,966
Jun 8, 2026	48.72	52.42	48.55	49.29	49.29	-2.40%	37,831,429
Jun 5, 2026	49.75	51.90	48.09	50.50	50.50	2.98%	46,285,782
Jun 4, 2026	49.10	49.97	48.59	49.04	49.04	-1.21%	14,887,953
Jun 3, 2026	48.35	51.06	48.00	49.64	49.64	1.80%	24,515,720
Jun 2, 2026	49.00	49.47	46.94	48.76	48.76	0.23%	19,292,826
Jun 1, 2026	49.57	50.17	48.38	48.65	48.65	-1.12%	22,821,360
May 29, 2026	52.95	53.28	48.62	49.20	49.20	-7.69%	38,759,990
May 28, 2026	53.98	54.88	52.25	53.30	53.30	-0.62%	31,058,770
May 27, 2026	53.33	54.50	51.72	53.63	53.63	1.55%	35,719,715
May 26, 2026	55.55	55.79	51.92	52.81	52.81	-7.09%	41,144,170
May 25, 2026	59.00	59.80	55.20	56.84	56.84	-2.80%	40,366,840
May 22, 2026	57.00	58.63	54.80	58.48	58.48	3.78%	32,075,649
May 21, 2026	57.77	59.55	56.00	56.35	56.35	-1.93%	36,163,470
May 20, 2026	55.85	58.45	55.58	57.46	57.46	1.86%	30,382,220
May 19, 2026	58.80	58.80	55.70	56.41	56.41	-3.08%	33,718,400
May 18, 2026	59.00	60.65	57.38	58.22	58.20	0.17%	38,971,660