SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.29	21.12	20.25	20.63	20.63	1.68%	23,764,867
Jul 2, 2026	20.80	21.02	20.21	20.29	20.29	-3.38%	23,907,450
Jul 1, 2026	19.90	21.24	19.88	21.00	21.00	5.37%	30,726,550
Jun 30, 2026	19.25	20.28	19.11	19.93	19.93	3.53%	21,382,370
Jun 29, 2026	19.77	19.86	18.75	19.25	19.25	-2.68%	28,085,245
Jun 26, 2026	21.00	21.27	19.78	19.78	19.78	-6.61%	26,324,957
Jun 25, 2026	21.50	21.73	20.86	21.18	21.18	-2.80%	26,936,040
Jun 24, 2026	21.55	21.96	21.52	21.79	21.79	1.40%	20,510,155
Jun 23, 2026	22.42	22.44	21.36	21.49	21.49	-5.04%	25,926,213
Jun 22, 2026	21.72	22.66	21.32	22.63	22.63	2.86%	32,808,612
Jun 18, 2026	22.16	22.31	21.77	22.00	22.00	-0.72%	21,549,582
Jun 17, 2026	22.20	22.34	21.86	22.16	22.16	-0.63%	23,709,899
Jun 16, 2026	21.88	22.58	21.64	22.30	22.30	1.92%	28,339,750
Jun 15, 2026	21.12	21.89	21.12	21.88	21.88	5.29%	26,806,360
Jun 12, 2026	19.96	21.32	19.96	20.78	20.78	5.43%	37,765,750
Jun 11, 2026	20.02	20.18	19.63	19.71	19.71	-2.33%	17,621,980
Jun 10, 2026	20.50	20.72	19.95	20.18	20.18	-2.84%	18,644,770
Jun 9, 2026	20.69	20.91	20.20	20.77	20.77	1.96%	18,214,597
Jun 8, 2026	20.81	21.21	20.07	20.37	20.37	-5.12%	22,854,185
Jun 5, 2026	21.79	22.11	21.00	21.47	21.47	0.23%	20,351,170
Jun 4, 2026	21.77	21.85	21.31	21.42	21.42	-1.52%	17,869,610
Jun 3, 2026	21.98	22.48	21.78	22.00	21.75	-0.45%	17,276,170
Jun 2, 2026	22.60	22.68	21.75	22.10	21.85	-2.00%	18,579,040
Jun 1, 2026	22.48	23.08	22.48	22.55	22.29	1.21%	21,731,880
May 29, 2026	23.40	23.60	22.11	22.28	22.03	-4.95%	33,156,180
May 28, 2026	24.65	24.85	23.01	23.44	23.17	-5.79%	41,789,840
May 27, 2026	24.83	25.55	24.63	24.88	24.60	-0.48%	25,362,000
May 26, 2026	24.66	25.16	24.52	25.00	24.72	0.73%	21,025,420
May 25, 2026	25.03	25.19	24.60	24.82	24.54	-2.13%	21,081,780
May 22, 2026	24.70	25.36	24.32	25.36	25.07	3.30%	20,393,680
May 21, 2026	25.42	25.78	24.55	24.55	24.27	-3.23%	26,859,090
May 20, 2026	25.17	25.56	24.74	25.37	25.08	-0.20%	24,010,700
May 19, 2026	24.99	25.82	24.99	25.42	25.13	1.40%	24,991,860
May 18, 2026	24.83	25.15	24.22	25.07	24.79	0.64%	20,131,450
May 15, 2026	24.85	25.43	24.76	24.91	24.63	0.69%	26,267,150
May 14, 2026	26.00	26.00	24.74	24.74	24.46	-5.17%	39,258,060
May 13, 2026	26.05	26.29	25.80	26.09	25.79	-0.42%	35,369,700
May 12, 2026	27.78	27.80	26.02	26.20	25.90	-5.35%	53,428,580
May 11, 2026	27.99	28.22	27.46	27.68	27.37	-1.00%	41,286,800
May 8, 2026	28.08	28.54	27.90	27.96	27.64	-0.85%	45,801,030
May 7, 2026	28.20	28.45	27.86	28.20	27.88	-0.46%	47,661,580
May 6, 2026	27.23	28.36	27.14	28.33	28.01	5.20%	52,527,300
Apr 30, 2026	27.26	27.58	26.75	26.93	26.62	-1.89%	33,325,550
Apr 29, 2026	26.13	27.58	26.13	27.45	27.14	4.02%	50,293,420
Apr 28, 2026	27.00	27.00	26.16	26.39	26.09	-2.80%	25,160,240
Apr 27, 2026	26.58	27.39	26.35	27.15	26.84	1.65%	32,851,730
Apr 24, 2026	26.60	26.88	26.17	26.71	26.41	0.38%	25,969,890
Apr 23, 2026	27.11	27.49	26.49	26.61	26.31	-2.49%	30,436,420
Apr 22, 2026	27.20	27.86	26.96	27.29	26.98	0.33%	41,077,740
Apr 21, 2026	26.90	27.26	26.10	27.20	26.89	1.57%	41,247,380