SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	86.75	86.75	77.03	78.68	-	-0.61%	24,392,108
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
May 20, 2026	97.00	99.00	94.62	95.85	95.56	-2.52%	55,937,390
May 19, 2026	100.90	100.98	95.70	98.33	98.03	-1.07%	66,223,140
May 18, 2026	103.89	105.18	98.26	99.39	99.09	-3.00%	86,473,800
May 15, 2026	102.07	110.98	100.62	102.46	102.15	2.80%	125,947,900
May 14, 2026	103.43	104.48	97.81	99.67	99.37	-1.92%	85,906,150
May 13, 2026	90.90	105.00	90.01	101.62	101.31	11.21%	112,711,200
May 12, 2026	96.68	97.20	91.07	91.38	91.10	-6.67%	79,883,850
May 11, 2026	102.98	103.00	96.00	97.91	97.61	-0.17%	75,245,430
May 8, 2026	96.01	100.90	95.08	98.08	97.78	0.65%	66,076,580
May 7, 2026	96.30	98.20	95.35	97.45	97.15	1.29%	61,899,920
May 6, 2026	93.00	99.88	93.00	96.21	95.92	8.03%	88,201,280
Apr 30, 2026	89.98	91.00	87.05	89.06	88.79	-1.53%	38,905,830
Apr 29, 2026	87.38	92.95	86.63	90.44	90.17	2.41%	45,959,160
Apr 28, 2026	90.50	91.50	88.09	88.31	88.04	-2.01%	38,247,050
Apr 27, 2026	93.01	94.00	89.60	90.12	89.85	-3.04%	48,086,080