SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	61.86	62.09	57.74	60.85	-	4.91%	15,238,116
Jul 20, 2026	62.19	62.81	56.19	58.00	58.00	-6.72%	30,840,956
Jul 17, 2026	61.86	64.88	60.30	62.18	62.18	0.11%	29,299,071
Jul 16, 2026	68.64	68.64	59.60	62.11	62.11	-10.00%	39,665,420
Jul 15, 2026	70.38	72.20	67.40	69.01	69.01	-2.20%	28,272,420
Jul 14, 2026	68.50	70.96	65.92	70.56	70.56	4.22%	34,334,747
Jul 13, 2026	64.96	69.90	63.55	67.70	67.70	4.20%	32,873,438
Jul 10, 2026	67.68	68.44	64.97	64.97	64.97	-3.25%	20,166,438
Jul 9, 2026	68.90	69.30	64.33	67.15	67.15	-1.24%	22,641,732
Jul 8, 2026	73.51	73.70	67.84	67.99	67.99	-7.37%	24,318,955
Jul 7, 2026	72.86	75.60	71.77	73.40	73.40	1.47%	20,398,550
Jul 6, 2026	75.48	77.77	72.30	72.34	72.34	-5.46%	23,635,993
Jul 3, 2026	79.34	81.00	76.36	76.52	76.52	-2.76%	22,865,980
Jul 2, 2026	77.64	81.66	77.26	78.69	78.69	-1.18%	24,718,843
Jul 1, 2026	82.20	82.54	75.47	79.63	79.63	-3.89%	37,336,176
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