SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	83.17	83.17	75.47	79.70	-	-3.80%	35,860,930
Jun 30, 2026	83.00	85.93	79.80	82.85	82.85	-2.00%	29,157,794
Jun 29, 2026	77.00	84.70	76.54	84.54	84.54	9.37%	36,714,438
Jun 26, 2026	83.17	84.08	76.53	77.30	77.30	-7.37%	29,112,266
Jun 25, 2026	82.62	84.77	80.99	83.45	83.45	1.19%	25,372,602
Jun 24, 2026	81.13	83.40	77.92	82.47	82.47	1.84%	28,165,787
Jun 23, 2026	83.96	83.96	80.48	80.98	80.98	-4.59%	33,073,587
Jun 22, 2026	82.21	86.40	79.30	84.88	84.88	4.53%	46,885,538
Jun 18, 2026	77.39	84.82	77.01	81.20	81.20	3.06%	32,668,660
Jun 17, 2026	76.95	80.60	75.60	78.79	78.79	2.34%	33,454,500
Jun 16, 2026	77.50	79.10	73.91	76.99	76.99	3.86%	43,211,910
Jun 15, 2026	75.87	76.94	72.68	74.13	74.13	-1.40%	31,321,350
Jun 12, 2026	70.40	78.38	69.00	75.18	75.18	7.57%	36,877,180
Jun 11, 2026	70.93	72.23	69.07	69.89	69.89	-2.14%	18,675,540
Jun 10, 2026	72.78	73.00	70.56	71.42	71.42	-2.30%	15,166,190
Jun 9, 2026	72.60	73.85	70.35	73.10	73.10	2.02%	19,441,310
Jun 8, 2026	74.01	74.66	70.11	71.65	71.65	-5.29%	20,152,390
Jun 5, 2026	77.24	78.61	74.99	75.65	75.65	-2.05%	20,053,940
Jun 4, 2026	80.86	81.20	75.75	77.23	77.23	-5.31%	27,152,200
Jun 3, 2026	82.68	82.84	79.00	81.56	81.56	-1.49%	25,871,440
Jun 2, 2026	78.38	84.28	77.18	82.79	82.79	6.61%	32,144,750
Jun 1, 2026	78.10	79.79	76.68	77.72	77.66	1.53%	26,798,650
May 29, 2026	79.01	79.38	75.96	76.55	76.49	-3.10%	25,494,270
May 28, 2026	81.19	82.42	75.68	79.00	78.94	-2.58%	28,141,480
May 27, 2026	78.52	83.29	78.50	81.09	81.03	3.27%	30,992,190
May 26, 2026	78.48	81.43	77.11	78.52	78.46	-0.06%	28,428,460
May 25, 2026	84.04	84.74	77.00	78.57	78.51	-7.28%	44,539,660
May 22, 2026	86.11	87.24	83.06	84.74	84.67	-0.09%	28,904,500
May 21, 2026	90.00	91.48	84.70	84.82	84.75	-7.94%	43,359,200
May 20, 2026	86.60	92.77	84.70	92.14	92.07	6.29%	52,062,910
May 19, 2026	84.98	89.00	83.00	86.69	86.62	1.27%	31,441,320
May 18, 2026	82.17	87.00	80.89	85.60	85.53	2.75%	32,910,730
May 15, 2026	82.07	87.08	81.00	83.31	83.25	-1.06%	36,982,660
May 14, 2026	84.67	88.00	81.50	84.20	84.13	0.47%	49,850,160
May 13, 2026	89.49	90.18	82.91	83.81	83.75	-6.21%	47,880,370
May 12, 2026	87.50	91.85	86.12	89.36	89.29	1.14%	36,651,970
May 11, 2026	84.76	89.79	83.67	88.35	88.28	3.94%	42,513,550
May 8, 2026	87.60	90.50	84.77	85.00	84.93	-4.92%	42,243,090
May 7, 2026	87.07	91.88	86.46	89.40	89.33	1.82%	47,147,210
May 6, 2026	82.98	88.80	82.22	87.80	87.73	1.97%	52,314,500
Apr 30, 2026	83.00	86.80	81.00	86.10	86.03	6.30%	72,779,100
Apr 29, 2026	66.83	81.00	65.87	81.00	80.94	20.00%	73,836,630
Apr 28, 2026	68.23	68.95	66.01	67.50	67.45	-2.51%	33,752,310
Apr 27, 2026	68.37	70.20	67.67	69.24	69.19	-0.09%	32,226,020
Apr 24, 2026	67.12	70.53	65.63	69.30	69.25	1.78%	39,303,150
Apr 23, 2026	68.00	69.78	65.08	68.09	68.04	0.28%	39,882,610
Apr 22, 2026	67.35	69.55	66.92	67.90	67.85	1.16%	31,141,490
Apr 21, 2026	68.21	68.21	65.03	67.12	67.07	-0.40%	27,946,240
Apr 20, 2026	67.20	68.30	66.24	67.39	67.34	-2.31%	32,809,060
Apr 17, 2026	67.30	69.28	66.02	68.98	68.93	0.58%	46,951,980