SHE:300428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.26	18.49	17.13	17.77	17.77	2.36%	10,022,451
Jul 9, 2026	17.72	17.76	16.86	17.36	17.36	-1.08%	8,349,223
Jul 8, 2026	18.12	18.25	17.53	17.55	17.55	-3.84%	8,027,771
Jul 7, 2026	18.69	19.03	18.13	18.25	18.25	-1.78%	8,206,183
Jul 6, 2026	19.38	19.46	18.56	18.58	18.58	-4.13%	11,788,148
Jul 3, 2026	17.92	19.88	17.91	19.38	19.38	8.69%	16,942,032
Jul 2, 2026	17.69	18.35	17.59	17.83	17.83	0.06%	8,631,026
Jul 1, 2026	17.99	18.21	17.72	17.82	17.82	-1.98%	7,749,742
Jun 30, 2026	17.03	18.30	16.95	18.18	18.18	6.25%	10,823,720
Jun 29, 2026	17.19	17.36	16.76	17.11	17.11	-1.44%	8,450,956
Jun 26, 2026	18.20	18.30	17.31	17.36	17.36	-4.77%	9,545,793
Jun 25, 2026	18.75	19.29	18.12	18.23	18.23	-1.78%	8,049,032
Jun 24, 2026	19.16	19.26	18.78	18.95	18.56	-1.15%	7,117,624
Jun 23, 2026	19.97	19.97	19.01	19.17	18.78	-4.01%	8,016,500
Jun 22, 2026	19.99	20.02	19.30	19.97	19.56	0.10%	7,911,420
Jun 18, 2026	19.96	20.41	19.91	19.95	19.54	-0.50%	7,398,655
Jun 17, 2026	19.88	20.20	19.74	20.05	19.64	-	7,027,816
Jun 16, 2026	19.57	20.42	19.42	20.05	19.64	2.04%	8,715,953
Jun 15, 2026	19.10	19.69	19.04	19.65	19.25	4.41%	9,106,066
Jun 12, 2026	18.49	19.08	18.42	18.82	18.43	2.95%	7,533,579
Jun 11, 2026	18.40	18.68	18.11	18.28	17.90	-1.93%	5,816,280
Jun 10, 2026	19.10	19.22	18.43	18.64	18.26	-3.32%	6,990,737
Jun 9, 2026	18.72	19.50	18.27	19.28	18.88	3.66%	10,254,768
Jun 8, 2026	19.30	19.42	18.41	18.60	18.22	-5.63%	9,973,560
Jun 5, 2026	19.92	20.29	19.12	19.71	19.30	-0.50%	8,357,464
Jun 4, 2026	20.31	20.42	19.72	19.81	19.40	-3.60%	8,563,750
Jun 3, 2026	20.89	21.20	20.41	20.55	20.13	-1.30%	7,646,787
Jun 2, 2026	20.82	21.12	20.68	20.82	20.39	-0.53%	6,459,862
Jun 1, 2026	20.87	21.34	20.81	20.93	20.50	0.05%	7,885,313
May 29, 2026	22.26	22.36	20.91	20.92	20.49	-5.81%	13,933,240
May 28, 2026	21.97	22.37	21.74	22.21	21.75	0.91%	9,530,803
May 27, 2026	22.40	22.55	21.82	22.01	21.56	-1.74%	9,216,499
May 26, 2026	22.59	22.85	22.08	22.40	21.94	-0.80%	12,347,740
May 25, 2026	22.35	22.60	22.11	22.58	22.12	1.57%	12,615,040
May 22, 2026	21.70	22.29	21.59	22.23	21.77	3.06%	9,836,700
May 21, 2026	22.31	22.54	21.53	21.57	21.13	-3.19%	12,077,370
May 20, 2026	21.78	22.33	21.54	22.28	21.82	1.97%	10,338,260
May 19, 2026	21.88	21.95	21.43	21.85	21.40	-0.36%	9,233,043
May 18, 2026	21.99	22.17	21.60	21.93	21.48	-1.17%	10,060,170
May 15, 2026	22.13	22.75	22.04	22.19	21.73	0.54%	11,459,650
May 14, 2026	22.72	22.72	22.00	22.07	21.62	-2.82%	11,153,300
May 13, 2026	22.22	22.84	22.13	22.71	22.24	2.67%	12,551,020
May 12, 2026	22.18	22.29	21.92	22.12	21.66	-0.27%	10,470,910
May 11, 2026	21.64	22.38	21.55	22.18	21.72	2.97%	17,403,280
May 8, 2026	21.64	21.66	21.36	21.54	21.10	-0.74%	9,738,077
May 7, 2026	21.86	21.86	21.53	21.70	21.25	-0.23%	8,644,393
May 6, 2026	21.36	21.87	21.36	21.75	21.30	1.92%	12,122,810
Apr 30, 2026	20.84	21.54	20.77	21.34	20.90	1.52%	12,748,600
Apr 29, 2026	20.71	21.12	20.50	21.02	20.59	7.68%	17,118,010
Apr 28, 2026	20.41	20.41	19.51	19.52	19.12	-4.55%	11,108,850