SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.02	32.68	30.58	30.66	30.66	-2.01%	11,129,500
Jul 9, 2026	31.07	31.41	29.13	31.29	31.29	1.69%	14,620,700
Jul 8, 2026	34.80	35.20	30.67	30.77	30.77	-11.15%	19,324,200
Jul 7, 2026	35.55	35.59	33.61	34.63	34.63	-2.64%	13,404,600
Jul 6, 2026	33.76	36.23	33.49	35.57	35.57	5.42%	19,768,800
Jul 3, 2026	34.30	35.12	33.70	33.74	33.74	-1.95%	9,846,300
Jul 2, 2026	35.27	36.38	34.25	34.41	34.41	-4.02%	12,329,000
Jul 1, 2026	37.65	38.26	35.60	35.85	35.85	-4.78%	12,677,800
Jun 30, 2026	36.14	38.10	35.93	37.65	37.65	4.09%	13,452,100
Jun 29, 2026	38.48	38.80	35.15	36.17	36.17	-5.95%	19,226,608
Jun 26, 2026	41.72	42.95	38.21	38.46	38.46	-6.33%	22,620,943
Jun 25, 2026	41.00	42.00	40.38	41.06	41.06	-0.15%	11,558,300
Jun 24, 2026	40.89	41.69	40.00	41.12	41.12	-0.94%	10,250,700
Jun 23, 2026	42.10	42.95	40.69	41.51	41.51	-1.68%	14,420,400
Jun 22, 2026	44.38	44.44	40.68	42.22	42.22	-5.42%	22,346,924
Jun 18, 2026	43.73	45.58	43.13	44.64	44.64	2.36%	16,856,200
Jun 17, 2026	43.47	44.69	43.00	43.61	43.61	-2.76%	20,711,199
Jun 16, 2026	42.00	45.98	41.10	44.85	44.85	3.80%	28,689,100
Jun 15, 2026	40.00	43.52	39.83	43.21	43.21	10.03%	28,226,638
Jun 12, 2026	37.55	41.00	37.00	39.27	39.27	4.89%	29,171,257
Jun 11, 2026	37.89	38.70	36.50	37.44	37.44	-2.95%	22,669,600
Jun 10, 2026	35.91	40.10	35.50	38.58	38.58	9.60%	37,632,507
Jun 9, 2026	34.30	35.66	33.20	35.20	35.20	6.02%	27,036,000
Jun 8, 2026	28.35	35.17	28.20	33.20	33.20	11.60%	34,474,100
Jun 5, 2026	28.01	31.20	27.39	29.75	29.75	5.83%	19,877,400
Jun 4, 2026	27.83	28.84	27.63	28.11	28.11	0.11%	9,711,700
Jun 3, 2026	28.70	29.20	27.60	28.08	28.08	-2.16%	13,768,078
Jun 2, 2026	27.81	29.38	27.71	28.70	28.70	-0.52%	11,929,700
Jun 1, 2026	29.55	30.90	28.75	28.85	28.85	-1.70%	14,058,700
May 29, 2026	29.90	30.73	28.85	29.35	29.35	-2.33%	14,605,300
May 28, 2026	29.75	31.00	28.85	30.05	30.05	-1.48%	15,554,700
May 27, 2026	30.81	32.00	29.76	30.50	30.50	-1.93%	13,577,500
May 26, 2026	33.47	33.47	30.70	31.10	31.10	-6.63%	17,473,300
May 25, 2026	31.86	34.05	31.52	33.31	33.31	4.58%	19,822,400
May 22, 2026	29.81	32.49	29.80	31.85	31.85	6.52%	14,666,100
May 21, 2026	31.50	32.22	29.75	29.90	29.90	-4.56%	13,465,300
May 20, 2026	32.19	32.98	30.60	31.33	31.33	-2.67%	13,227,500
May 19, 2026	32.33	32.40	31.22	32.19	32.19	-0.62%	11,761,400
May 18, 2026	30.58	32.98	30.08	32.39	32.39	5.85%	15,781,290
May 15, 2026	31.38	32.13	30.00	30.60	30.60	-2.49%	14,576,000
May 14, 2026	31.38	33.36	30.72	31.38	31.38	0.26%	19,721,900
May 13, 2026	31.60	32.12	30.70	31.30	31.30	-	12,842,520
May 12, 2026	31.73	32.21	31.14	31.30	31.30	-1.76%	15,272,600
May 11, 2026	30.07	32.00	29.90	31.86	31.86	5.32%	25,199,140
May 8, 2026	29.33	30.88	28.70	30.25	30.25	3.99%	26,022,200
May 7, 2026	26.20	29.45	25.85	29.09	29.09	11.71%	29,910,000
May 6, 2026	25.38	26.89	25.33	26.04	26.04	4.08%	13,087,700
Apr 30, 2026	25.64	26.05	24.93	25.02	25.02	-2.15%	9,682,700
Apr 29, 2026	25.09	26.47	25.09	25.57	25.57	2.08%	11,249,300
Apr 28, 2026	25.66	25.66	24.89	25.05	25.05	-2.42%	11,088,300