SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	60.05	60.99	57.34	57.90	57.90	-4.64%	29,544,769
Jul 29, 2026	63.19	63.80	58.60	60.72	60.72	-3.97%	33,759,650
Jul 28, 2026	64.90	65.56	63.10	63.23	63.23	-4.60%	21,892,570
Jul 27, 2026	64.67	66.36	64.03	66.28	66.28	2.28%	19,120,632
Jul 24, 2026	65.92	66.83	64.80	64.80	64.80	-4.38%	21,774,507
Jul 23, 2026	68.00	70.03	67.32	67.77	67.77	-1.18%	27,638,324
Jul 22, 2026	68.00	71.36	67.38	68.58	68.58	-0.19%	45,509,392
Jul 21, 2026	66.60	68.73	61.64	68.71	68.71	3.17%	46,293,890
Jul 20, 2026	68.80	70.62	64.46	66.60	66.60	3.48%	42,255,479
Jul 17, 2026	68.56	68.80	63.16	64.36	64.36	-6.83%	35,816,600
Jul 16, 2026	68.77	71.55	68.07	69.08	69.08	-1.40%	25,002,230
Jul 15, 2026	71.71	72.64	69.72	70.06	70.06	-2.15%	27,910,050
Jul 14, 2026	77.11	77.50	68.70	71.60	71.60	-7.61%	53,749,642
Jul 13, 2026	81.51	84.06	77.18	77.50	77.50	-5.78%	39,555,755
Jul 10, 2026	80.00	86.31	79.50	82.25	82.25	2.71%	55,100,428
Jul 9, 2026	81.20	81.26	77.03	80.08	80.08	1.16%	37,758,335
Jul 8, 2026	78.98	81.80	77.89	79.16	79.16	0.96%	40,100,208
Jul 7, 2026	80.71	81.50	77.21	78.41	78.41	-2.84%	26,306,308
Jul 6, 2026	85.66	86.00	79.69	80.95	80.70	-5.26%	40,997,256
Jul 3, 2026	86.75	90.30	85.40	85.44	85.18	-2.69%	45,347,848
Jul 2, 2026	87.17	92.00	86.80	87.80	87.53	-2.51%	67,610,029
Jul 1, 2026	83.40	93.00	81.09	90.06	89.79	8.41%	91,738,888
Jun 30, 2026	76.16	85.62	75.20	83.07	82.82	9.02%	52,750,994
Jun 29, 2026	77.03	78.89	74.92	76.20	75.97	-2.02%	30,723,309
Jun 26, 2026	82.00	82.00	77.56	77.77	77.53	-6.96%	44,585,561
Jun 25, 2026	85.60	86.80	82.79	83.59	83.34	-2.35%	43,821,774
Jun 24, 2026	82.20	85.86	81.03	85.60	85.34	4.10%	43,722,423
Jun 23, 2026	85.00	87.14	81.82	82.23	81.98	-4.38%	44,962,012
Jun 22, 2026	85.28	89.18	84.98	86.00	85.74	0.96%	55,165,379
Jun 18, 2026	81.15	85.23	80.92	85.18	84.92	4.94%	46,468,610
Jun 17, 2026	78.51	81.57	78.00	81.17	80.92	2.27%	33,696,590
Jun 16, 2026	78.61	80.14	77.70	79.37	79.13	1.04%	35,034,790
Jun 15, 2026	74.80	78.82	74.66	78.55	78.31	6.83%	39,192,780
Jun 12, 2026	75.50	76.16	73.40	73.53	73.31	-0.66%	30,475,000
Jun 11, 2026	75.45	76.06	73.56	74.02	73.80	-3.75%	33,501,690
Jun 10, 2026	75.40	80.58	75.20	76.90	76.67	1.14%	39,345,630
Jun 9, 2026	75.00	76.72	73.95	76.03	75.80	2.59%	28,231,785
Jun 8, 2026	75.00	76.83	73.30	74.11	73.88	-5.19%	32,885,415
Jun 5, 2026	81.00	81.00	77.94	78.17	77.93	-4.41%	33,480,890
Jun 4, 2026	79.70	82.40	79.10	81.78	81.53	0.50%	30,361,200
Jun 3, 2026	79.10	82.50	78.55	81.37	81.12	1.42%	42,287,690
Jun 2, 2026	79.61	81.36	75.77	80.23	79.99	-2.38%	54,883,930
Jun 1, 2026	83.00	85.10	82.08	82.19	81.94	-2.00%	30,344,020
May 29, 2026	85.20	86.99	81.77	83.87	83.62	-3.01%	43,370,150
May 28, 2026	88.04	88.66	84.51	86.47	86.21	2.37%	40,176,930
May 27, 2026	87.81	88.56	84.00	84.47	84.21	-5.10%	54,740,360
May 26, 2026	93.33	93.33	88.87	89.01	88.74	-5.89%	58,272,560
May 25, 2026	93.39	94.84	91.20	94.58	94.29	1.32%	58,251,470
May 22, 2026	92.90	93.80	90.51	93.35	93.07	1.93%	50,374,950
May 21, 2026	97.40	98.28	90.90	91.58	91.30	-4.45%	68,223,170