SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	51.83	56.75	46.55	56.72	56.72	11.43%	83,946,130
Jul 20, 2026	58.78	59.10	48.95	50.90	50.90	-11.31%	72,867,988
Jul 17, 2026	62.37	62.40	57.29	57.39	57.39	-6.53%	55,720,149
Jul 16, 2026	65.25	66.59	60.94	61.40	61.40	-7.93%	54,984,763
Jul 15, 2026	71.50	71.60	66.35	66.69	66.69	-5.44%	47,519,020
Jul 14, 2026	70.57	71.27	66.10	70.53	70.53	0.54%	57,928,540
Jul 13, 2026	74.27	75.45	69.88	70.15	70.15	-5.55%	61,124,777
Jul 10, 2026	81.39	84.20	74.02	74.27	74.27	-7.37%	92,806,926
Jul 9, 2026	75.30	80.51	74.61	80.18	80.18	8.16%	75,102,610
Jul 8, 2026	77.64	78.10	71.32	74.13	74.13	-4.10%	61,649,210
Jul 7, 2026	76.80	79.28	75.66	77.30	77.30	-0.57%	54,922,379
Jul 6, 2026	80.81	81.50	75.55	77.74	77.74	-3.04%	73,649,190
Jul 3, 2026	85.58	88.66	79.33	80.18	80.18	-9.68%	111,944,293
Jul 2, 2026	84.33	93.70	82.23	88.77	88.77	0.03%	115,019,800
Jul 1, 2026	91.18	98.82	87.78	88.74	88.74	-4.22%	116,109,873
Jun 30, 2026	90.00	93.66	85.50	92.65	92.65	2.94%	108,932,402
Jun 29, 2026	82.88	93.70	81.33	90.00	90.00	15.21%	136,800,100
Jun 26, 2026	74.63	81.00	74.01	78.12	78.12	4.55%	111,109,900
Jun 25, 2026	78.55	78.55	72.81	74.72	74.72	-2.96%	109,037,000
Jun 24, 2026	71.60	78.43	69.64	77.00	77.00	7.80%	111,431,000
Jun 23, 2026	74.92	76.59	70.70	71.43	71.43	0.89%	105,586,200
Jun 22, 2026	66.92	71.18	66.50	70.80	70.80	9.09%	103,303,800
Jun 18, 2026	64.58	65.20	63.02	64.90	64.90	-0.66%	61,001,910
Jun 17, 2026	62.55	66.28	62.16	65.33	65.33	3.19%	71,941,240
Jun 16, 2026	62.50	64.95	62.00	63.31	63.31	2.73%	75,943,610
Jun 15, 2026	59.38	62.24	58.32	61.63	61.63	3.77%	76,643,660
Jun 12, 2026	67.20	68.10	59.11	59.39	59.39	-10.97%	147,142,563
Jun 11, 2026	61.71	68.50	61.71	66.71	66.71	8.08%	125,264,400
Jun 10, 2026	62.50	63.66	61.00	61.72	61.72	-1.58%	78,051,730
Jun 9, 2026	58.90	63.18	57.33	62.71	62.71	9.65%	112,904,414
Jun 8, 2026	56.00	59.50	55.50	57.19	57.19	0.28%	90,528,220
Jun 5, 2026	51.69	60.61	50.65	57.03	57.03	8.44%	114,373,563
Jun 4, 2026	50.00	53.24	49.81	52.59	52.59	3.48%	42,302,650
Jun 3, 2026	49.47	52.16	49.31	50.82	50.82	2.98%	43,452,488
Jun 2, 2026	49.66	50.45	48.28	49.35	49.35	0.08%	35,878,423
Jun 1, 2026	51.60	52.34	49.02	49.31	49.31	-4.33%	42,801,099
May 29, 2026	57.50	57.50	50.89	51.54	51.54	-11.00%	65,061,640
May 28, 2026	55.66	58.24	54.26	57.91	57.91	3.01%	47,735,460
May 27, 2026	59.88	59.88	56.21	56.22	56.22	-5.48%	54,149,020
May 26, 2026	60.50	60.59	57.50	59.48	59.48	-2.49%	67,042,183
May 25, 2026	56.89	63.05	56.32	61.00	61.00	7.72%	90,249,136
May 22, 2026	56.22	57.28	54.71	56.63	56.63	1.56%	56,457,649
May 21, 2026	60.33	60.88	55.10	55.76	55.76	-7.04%	89,381,770
May 20, 2026	57.90	61.66	57.52	59.98	59.98	3.52%	97,527,720
May 19, 2026	55.50	58.14	54.60	57.94	57.94	2.11%	63,052,680
May 18, 2026	55.47	58.28	54.14	56.74	56.74	0.85%	64,312,800
May 15, 2026	55.95	58.48	55.37	56.54	56.26	1.87%	77,387,620
May 14, 2026	57.89	57.97	55.50	55.50	55.23	-3.73%	52,841,100
May 13, 2026	54.43	58.42	53.89	57.65	57.36	3.80%	64,768,700
May 12, 2026	56.06	56.10	54.41	55.54	55.26	-1.75%	47,641,670