SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	46.93	47.35	43.40	43.48	-	-6.49%	23,101,494
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
May 15, 2026	58.98	59.49	57.35	58.12	58.10	-1.34%	31,148,220
May 14, 2026	63.01	63.67	58.87	58.91	58.89	-7.71%	49,818,840
May 13, 2026	62.00	64.95	61.98	63.83	63.81	2.79%	44,562,990
May 12, 2026	65.10	65.28	60.03	62.10	62.08	-4.61%	65,200,110
May 11, 2026	68.40	69.30	63.78	65.10	65.08	-4.82%	68,447,080
May 8, 2026	64.56	69.80	63.25	68.40	68.38	5.25%	79,492,750
May 7, 2026	72.49	73.50	61.55	64.99	64.97	-10.49%	105,965,900
May 6, 2026	68.34	74.98	68.34	72.61	72.59	6.29%	60,393,940
Apr 30, 2026	67.10	70.52	65.66	68.31	68.29	0.07%	54,858,720
Apr 29, 2026	67.80	68.50	66.67	68.26	68.24	0.60%	43,554,240
Apr 28, 2026	71.82	73.89	67.03	67.85	67.83	-5.53%	55,743,460
Apr 27, 2026	68.60	72.28	67.60	71.82	71.80	1.31%	50,471,540
Apr 24, 2026	71.06	74.35	69.99	70.89	70.87	-1.99%	61,263,830
Apr 23, 2026	68.00	75.50	66.89	72.33	72.31	9.26%	86,453,760