SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	34.73	36.70	34.54	34.90	34.90	-0.37%	4,487,900
Jul 9, 2026	36.01	36.68	34.33	35.03	35.03	-0.85%	3,876,900
Jul 8, 2026	36.00	36.56	34.78	35.33	35.33	-2.27%	2,769,600
Jul 7, 2026	37.20	38.30	35.92	36.15	36.15	-3.98%	3,718,800
Jul 6, 2026	36.90	39.05	36.90	37.65	37.65	1.18%	4,737,900
Jul 3, 2026	37.50	38.66	36.65	37.21	37.21	0.59%	5,362,000
Jul 2, 2026	37.71	38.88	36.97	36.99	36.99	-1.36%	6,358,835
Jul 1, 2026	34.50	37.57	34.50	37.50	37.50	10.68%	9,016,800
Jun 30, 2026	30.20	33.94	29.96	33.88	33.88	11.74%	5,080,200
Jun 29, 2026	31.40	31.46	29.87	30.32	30.32	-3.72%	2,810,068
Jun 26, 2026	31.07	32.60	30.53	31.49	31.49	-0.03%	3,176,900
Jun 25, 2026	32.79	32.79	31.40	31.50	31.50	-4.17%	2,836,528
Jun 24, 2026	33.85	33.85	32.25	32.87	32.87	-1.65%	2,274,500
Jun 23, 2026	33.94	34.19	33.16	33.42	33.42	-1.88%	2,183,605
Jun 22, 2026	35.23	35.39	33.00	34.06	34.06	-3.81%	4,009,832
Jun 18, 2026	34.74	36.16	34.37	35.41	35.41	0.94%	4,150,308
Jun 17, 2026	32.64	35.74	32.45	35.08	35.08	6.85%	6,449,672
Jun 16, 2026	32.08	33.00	31.68	32.83	32.83	2.59%	2,206,700
Jun 15, 2026	31.68	32.13	31.58	32.00	32.00	1.49%	1,657,600
Jun 12, 2026	31.69	32.63	31.05	31.53	31.53	1.45%	2,505,700
Jun 11, 2026	31.51	32.17	30.83	31.08	31.08	-3.03%	2,476,278
Jun 10, 2026	34.29	34.48	31.77	32.05	32.05	-6.15%	3,562,800
Jun 9, 2026	33.07	35.03	32.71	34.15	34.15	5.11%	4,273,080
Jun 8, 2026	32.18	33.42	31.95	32.49	32.49	-1.81%	2,499,900
Jun 5, 2026	31.85	33.80	30.86	33.09	33.09	3.93%	3,580,687
Jun 4, 2026	31.73	32.45	31.58	31.84	31.84	-0.50%	1,332,826
Jun 3, 2026	32.08	32.82	31.55	32.00	32.00	-0.50%	1,664,100
Jun 2, 2026	33.13	33.28	31.81	32.36	32.16	-1.79%	1,779,591
Jun 1, 2026	32.66	33.33	32.43	32.95	32.75	0.89%	1,517,500
May 29, 2026	34.85	34.98	32.35	32.66	32.46	-6.42%	3,318,200
May 28, 2026	34.64	35.12	33.70	34.90	34.68	0.72%	2,799,008
May 27, 2026	36.40	36.78	34.48	34.65	34.44	-5.04%	3,443,881
May 26, 2026	37.67	37.79	35.91	36.49	36.26	-3.13%	3,207,995
May 25, 2026	37.90	38.55	37.25	37.67	37.44	-0.40%	2,284,499
May 22, 2026	38.39	38.39	37.42	37.82	37.59	-0.34%	3,066,521
May 21, 2026	38.55	39.71	37.83	37.95	37.72	-1.48%	3,768,300
May 20, 2026	38.85	39.11	37.64	38.52	38.28	-1.91%	2,666,896
May 19, 2026	38.99	39.58	38.78	39.27	39.03	0.31%	2,737,664
May 18, 2026	39.30	39.90	38.39	39.15	38.91	1.06%	5,213,799
May 15, 2026	37.06	39.58	36.95	38.74	38.50	5.67%	5,759,620
May 14, 2026	37.90	38.00	36.59	36.66	36.43	-3.20%	2,406,474
May 13, 2026	37.77	38.10	37.43	37.87	37.64	0.11%	1,713,600
May 12, 2026	38.99	39.19	37.55	37.83	37.60	-2.75%	3,007,798
May 11, 2026	39.27	39.50	38.23	38.90	38.66	-0.82%	3,038,300
May 8, 2026	37.52	39.80	37.23	39.22	38.98	4.53%	5,859,041
May 7, 2026	37.09	37.76	36.70	37.52	37.29	2.35%	2,566,713
May 6, 2026	35.90	37.36	35.75	36.66	36.43	2.57%	2,828,703
Apr 30, 2026	35.27	35.81	35.25	35.74	35.52	1.53%	1,596,313
Apr 29, 2026	35.39	35.75	35.17	35.20	34.98	-0.68%	2,023,400
Apr 28, 2026	36.28	36.50	35.38	35.44	35.22	-3.59%	1,961,918