SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	52.51	53.35	47.85	49.02	49.02	-9.21%	32,623,430
Jul 16, 2026	50.90	55.53	49.96	53.99	53.99	4.03%	37,570,814
Jul 15, 2026	47.98	53.44	47.88	51.90	51.90	6.57%	40,057,547
Jul 14, 2026	45.91	48.80	44.39	48.70	48.70	6.08%	27,542,550
Jul 13, 2026	47.27	47.28	45.25	45.91	45.91	-2.88%	21,823,100
Jul 10, 2026	42.80	48.80	42.30	47.27	47.27	8.81%	34,072,790
Jul 9, 2026	42.85	45.18	42.20	43.57	43.44	1.04%	20,850,724
Jul 8, 2026	46.10	47.44	43.07	43.12	43.00	-6.87%	22,876,890
Jul 7, 2026	48.00	48.51	46.06	46.30	46.17	-5.32%	18,064,771
Jul 6, 2026	46.21	50.66	46.10	48.90	48.76	4.20%	28,519,076
Jul 3, 2026	45.87	47.12	44.96	46.93	46.79	3.23%	19,407,478
Jul 2, 2026	47.02	48.35	45.32	45.46	45.33	-4.25%	23,118,107
Jul 1, 2026	47.04	49.75	45.01	47.48	47.34	-1.08%	33,040,350
Jun 30, 2026	48.00	48.80	47.22	48.00	47.86	-2.36%	27,839,634
Jun 29, 2026	45.07	50.10	43.58	49.16	49.02	9.12%	40,058,535
Jun 26, 2026	43.59	45.98	43.42	45.05	44.92	2.71%	27,751,305
Jun 25, 2026	42.39	44.97	41.65	43.86	43.73	1.11%	29,927,014
Jun 24, 2026	41.64	44.68	41.33	43.38	43.25	5.60%	38,493,050
Jun 23, 2026	40.73	43.48	40.57	41.08	40.96	-0.29%	27,158,223
Jun 22, 2026	39.67	41.35	38.72	41.20	41.08	2.69%	21,270,015
Jun 18, 2026	40.00	40.88	39.30	40.12	40.00	-0.17%	19,355,140
Jun 17, 2026	39.39	40.50	38.69	40.19	40.07	2.11%	18,215,330
Jun 16, 2026	39.19	39.83	38.50	39.36	39.25	-0.10%	19,207,500
Jun 15, 2026	39.48	39.77	38.31	39.40	39.29	-1.05%	25,584,020
Jun 12, 2026	39.83	40.25	38.39	39.82	39.70	0.30%	29,174,140
Jun 11, 2026	38.11	40.60	37.80	39.70	39.59	2.43%	26,306,000
Jun 10, 2026	36.65	39.66	36.64	38.76	38.65	4.73%	19,840,020
Jun 9, 2026	36.49	37.97	35.57	37.01	36.90	2.32%	16,501,573
Jun 8, 2026	38.26	38.97	36.05	36.17	36.07	-7.07%	21,610,190
Jun 5, 2026	39.86	40.69	38.73	38.92	38.81	-1.67%	18,558,640
Jun 4, 2026	39.42	39.89	39.01	39.58	39.47	0.53%	12,668,300
Jun 3, 2026	39.19	40.08	38.65	39.37	39.26	0.46%	14,395,590
Jun 2, 2026	39.70	40.08	38.92	39.19	39.08	-0.63%	12,897,250
Jun 1, 2026	39.14	39.68	38.60	39.44	39.33	-0.03%	14,738,820
May 29, 2026	39.82	40.76	38.90	39.45	39.34	0.54%	17,088,180
May 28, 2026	39.78	41.55	39.24	39.24	39.13	-1.16%	15,365,770
May 27, 2026	40.87	40.87	38.80	39.70	39.59	-2.86%	20,965,960
May 26, 2026	42.47	42.49	40.15	40.87	40.75	-3.38%	18,815,500
May 25, 2026	41.93	42.53	41.20	42.30	42.18	-0.05%	16,653,490
May 22, 2026	45.64	45.97	41.61	42.32	42.20	-6.93%	31,408,530
May 21, 2026	44.98	46.97	44.90	45.47	45.34	1.29%	14,873,750
May 20, 2026	45.51	45.70	44.60	44.89	44.76	-1.58%	8,391,244
May 19, 2026	46.00	46.40	44.49	45.61	45.48	-1.08%	13,101,190
May 18, 2026	46.74	46.79	45.76	46.11	45.98	-1.39%	11,962,560
May 15, 2026	47.95	48.36	46.32	46.76	46.62	-2.50%	17,764,770
May 14, 2026	48.98	50.20	47.70	47.96	47.82	-2.30%	19,650,520
May 13, 2026	48.88	49.98	45.23	49.09	48.95	-4.74%	45,311,950
May 12, 2026	52.00	52.47	51.22	51.53	51.38	-1.66%	10,336,380
May 11, 2026	51.20	52.67	50.69	52.40	52.25	2.42%	13,335,800
May 8, 2026	53.00	53.25	51.15	51.16	51.01	-3.71%	14,341,710