SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.80	18.48	17.16	18.25	18.25	2.59%	5,985,400
Jul 9, 2026	17.90	18.19	17.15	17.79	17.79	-1.11%	5,034,630
Jul 8, 2026	18.53	18.69	17.98	17.99	17.99	-2.91%	4,120,700
Jul 7, 2026	19.00	19.15	18.45	18.53	18.53	-2.93%	4,748,600
Jul 6, 2026	19.63	20.08	18.96	19.09	19.09	-3.78%	6,747,933
Jul 3, 2026	20.01	21.25	19.67	19.84	19.84	1.90%	10,113,485
Jul 2, 2026	20.30	20.81	19.42	19.47	19.47	-5.39%	7,752,917
Jul 1, 2026	19.07	21.17	18.80	20.58	20.58	7.86%	11,124,740
Jun 30, 2026	18.80	19.30	18.57	19.08	19.08	1.92%	5,319,600
Jun 29, 2026	18.97	19.27	18.25	18.72	18.72	-1.32%	6,206,630
Jun 26, 2026	20.18	20.40	18.95	18.97	18.97	-6.37%	8,224,600
Jun 25, 2026	20.23	21.21	20.02	20.26	20.26	-0.44%	10,440,880
Jun 24, 2026	20.77	21.16	20.07	20.35	20.35	-3.23%	8,803,200
Jun 23, 2026	21.18	22.52	20.97	21.03	21.03	-1.04%	15,658,430
Jun 22, 2026	18.82	21.27	18.55	21.25	21.25	11.78%	16,292,000
Jun 18, 2026	19.43	19.70	18.84	19.01	19.01	-2.86%	6,101,830
Jun 17, 2026	19.87	20.15	19.52	19.57	19.57	-2.05%	6,992,912
Jun 16, 2026	20.30	20.31	19.46	19.98	19.98	-2.39%	13,932,210
Jun 15, 2026	18.38	21.88	18.25	20.47	20.47	12.29%	21,250,710
Jun 12, 2026	17.69	18.85	17.50	18.23	18.23	5.19%	7,840,570
Jun 11, 2026	17.70	17.99	17.05	17.33	17.33	-3.78%	3,668,600
Jun 10, 2026	18.45	18.64	17.75	18.01	18.01	-3.48%	3,635,178
Jun 9, 2026	18.69	18.90	18.35	18.66	18.66	0.86%	2,893,600
Jun 8, 2026	18.51	19.14	18.20	18.50	18.50	-3.29%	4,168,700
Jun 5, 2026	19.00	19.64	18.60	19.13	19.13	0.84%	5,282,330
Jun 4, 2026	19.57	19.74	18.81	19.02	18.97	-2.86%	3,177,300
Jun 3, 2026	20.12	20.18	19.49	19.58	19.53	-2.15%	4,258,900
Jun 2, 2026	20.69	20.98	19.61	20.01	19.96	-3.05%	4,633,800
Jun 1, 2026	20.28	21.08	19.99	20.64	20.59	2.33%	4,998,330
May 29, 2026	21.30	22.06	20.10	20.17	20.12	-4.86%	4,935,700
May 28, 2026	21.35	21.50	20.59	21.20	21.14	-0.33%	4,952,212
May 27, 2026	22.14	22.63	21.15	21.27	21.21	-4.15%	5,533,247
May 26, 2026	22.00	23.16	21.56	22.19	22.13	0.14%	6,579,500
May 25, 2026	21.90	22.89	21.81	22.16	22.10	1.19%	3,893,400
May 22, 2026	21.85	22.05	21.45	21.90	21.84	1.01%	4,827,100
May 21, 2026	22.22	23.79	21.68	21.68	21.62	-2.25%	7,913,716
May 20, 2026	22.59	22.60	22.01	22.18	22.12	-2.29%	3,597,267
May 19, 2026	22.28	22.88	22.22	22.70	22.64	1.98%	3,906,643
May 18, 2026	22.16	22.51	22.10	22.26	22.20	-0.40%	2,939,900
May 15, 2026	22.47	22.90	22.17	22.35	22.29	-0.53%	4,031,624
May 14, 2026	23.13	23.27	22.47	22.47	22.41	-2.69%	4,169,570
May 13, 2026	23.00	23.25	22.90	23.09	23.03	-0.47%	3,816,700
May 12, 2026	23.44	23.76	23.06	23.20	23.14	-1.86%	4,827,300
May 11, 2026	22.95	24.01	22.93	23.64	23.58	3.01%	7,308,461
May 8, 2026	22.42	23.14	22.42	22.95	22.89	1.37%	5,393,702
May 7, 2026	22.30	22.84	22.25	22.64	22.58	0.71%	5,447,700
May 6, 2026	21.98	22.75	21.97	22.48	22.42	2.04%	6,628,600
Apr 30, 2026	21.89	22.65	21.68	22.03	21.97	1.61%	6,093,190
Apr 29, 2026	21.10	21.80	21.10	21.68	21.62	1.50%	4,188,300
Apr 28, 2026	21.54	21.78	21.25	21.36	21.30	-1.25%	4,477,069