SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	88.50	99.44	83.00	98.51	98.51	13.36%	27,366,053
Jul 20, 2026	95.05	96.00	84.50	86.90	86.90	-6.63%	27,114,892
Jul 17, 2026	103.00	103.00	92.57	93.07	93.07	-8.49%	20,989,304
Jul 16, 2026	103.88	109.08	100.31	101.70	101.70	-3.66%	19,032,087
Jul 15, 2026	114.30	114.58	105.11	105.56	105.56	-6.83%	20,378,440
Jul 14, 2026	115.00	115.44	105.27	113.30	113.30	-0.01%	30,530,470
Jul 13, 2026	117.52	120.99	112.50	113.31	113.31	-4.52%	30,440,764
Jul 10, 2026	135.50	139.13	118.10	118.67	118.67	-13.14%	37,669,510
Jul 9, 2026	130.88	136.83	123.91	136.62	136.62	6.70%	26,552,460
Jul 8, 2026	135.30	136.88	122.60	128.04	128.04	-5.09%	23,292,410
Jul 7, 2026	129.44	139.58	127.30	134.90	134.90	2.63%	25,990,480
Jul 6, 2026	131.50	134.29	125.01	131.44	131.44	1.53%	23,916,128
Jul 3, 2026	134.00	138.00	128.00	129.46	129.46	-4.52%	25,856,470
Jul 2, 2026	145.50	146.97	135.00	135.59	135.59	-10.80%	29,947,805
Jul 1, 2026	154.96	162.00	147.96	152.00	152.00	-3.33%	31,929,447
Jun 30, 2026	153.00	159.88	142.25	157.23	157.23	4.85%	34,878,466
Jun 29, 2026	145.24	155.95	141.19	149.95	149.95	10.45%	40,573,979
Jun 26, 2026	133.88	142.67	129.51	135.76	135.76	-1.23%	33,373,988
Jun 25, 2026	132.03	138.00	129.26	137.45	137.45	3.35%	36,320,496
Jun 24, 2026	130.00	142.72	129.00	132.99	132.99	0.02%	43,221,357
Jun 23, 2026	128.00	136.50	127.00	132.96	132.96	3.79%	39,993,190
Jun 22, 2026	130.00	133.07	123.32	128.11	128.11	4.04%	40,034,816
Jun 18, 2026	113.50	126.12	111.88	123.13	123.13	7.91%	37,169,810
Jun 17, 2026	108.00	115.00	106.66	114.10	114.10	4.87%	37,385,280
Jun 16, 2026	107.00	113.00	105.35	108.80	108.80	3.47%	31,103,940
Jun 15, 2026	98.77	105.98	94.72	105.15	105.15	8.76%	28,167,510
Jun 12, 2026	104.20	105.88	95.75	96.68	96.68	-3.50%	25,553,290
Jun 11, 2026	99.01	102.98	98.50	100.19	100.19	-0.21%	17,415,900
Jun 10, 2026	103.01	105.88	99.02	100.40	100.40	-6.93%	20,964,290
Jun 9, 2026	97.96	108.00	95.35	107.88	107.88	14.21%	27,251,854
Jun 8, 2026	97.73	98.78	93.18	94.46	94.46	-8.18%	23,839,430
Jun 5, 2026	104.19	108.66	101.31	102.87	102.87	-2.49%	22,664,330
Jun 4, 2026	104.00	108.96	103.00	105.50	105.50	-0.30%	22,187,500
Jun 3, 2026	107.23	111.23	103.95	105.82	105.82	4.26%	33,463,410
Jun 2, 2026	99.38	103.98	96.10	101.50	101.50	2.27%	27,701,280
Jun 1, 2026	105.21	107.03	98.78	99.25	99.25	-7.35%	33,907,190
May 29, 2026	114.00	115.41	106.00	107.12	107.12	-6.28%	37,297,890
May 28, 2026	110.80	118.00	108.13	114.30	114.30	3.89%	41,583,870
May 27, 2026	101.90	114.86	101.20	110.02	110.02	12.38%	51,659,590
May 26, 2026	93.90	99.77	90.61	97.90	97.90	2.79%	40,732,380
May 25, 2026	89.39	96.30	86.88	95.24	95.24	10.26%	44,152,350
May 22, 2026	79.51	88.00	79.36	86.38	86.38	11.30%	42,015,510
May 21, 2026	84.78	84.78	77.50	77.61	77.61	-7.29%	27,915,970
May 20, 2026	79.00	83.71	78.90	83.71	83.71	5.15%	24,870,340
May 19, 2026	80.39	80.88	76.37	79.61	79.61	-2.20%	22,387,220
May 18, 2026	82.21	83.36	80.10	81.40	81.40	-1.80%	22,190,000
May 15, 2026	84.32	85.44	80.31	82.89	82.89	-1.32%	31,364,090
May 14, 2026	84.22	85.80	82.01	84.00	84.00	1.06%	34,930,250
May 13, 2026	76.88	83.47	75.80	83.12	83.12	6.02%	31,323,080
May 12, 2026	77.73	78.46	74.88	78.40	78.40	0.86%	25,191,450