SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.84	34.75	33.00	34.55	34.55	2.92%	4,994,400
Jul 8, 2026	34.13	34.60	33.00	33.57	33.57	-2.07%	3,903,300
Jul 7, 2026	34.60	35.70	34.21	34.28	34.28	-1.97%	4,016,758
Jul 6, 2026	33.95	35.89	33.95	34.97	34.97	3.10%	5,022,799
Jul 3, 2026	33.90	34.38	33.35	33.92	33.92	-0.24%	4,486,800
Jul 2, 2026	34.87	35.10	34.00	34.00	34.00	-2.13%	6,023,424
Jul 1, 2026	37.37	37.67	32.98	34.74	34.74	-6.56%	12,514,536
Jun 30, 2026	38.08	38.49	36.73	37.18	37.18	-2.92%	7,096,960
Jun 29, 2026	36.27	39.38	35.97	38.30	38.30	5.92%	9,020,000
Jun 26, 2026	38.01	38.02	35.80	36.16	36.16	-5.83%	7,431,461
Jun 25, 2026	37.99	38.88	37.39	38.40	38.40	1.75%	7,736,762
Jun 24, 2026	36.53	37.92	36.25	37.74	37.74	2.28%	7,309,600
Jun 23, 2026	36.01	37.53	35.94	36.90	36.90	1.23%	6,675,400
Jun 22, 2026	35.45	37.45	35.43	36.45	36.45	1.96%	7,826,600
Jun 18, 2026	33.54	36.54	32.92	35.75	35.75	5.93%	8,501,900
Jun 17, 2026	34.01	34.98	33.51	33.75	33.75	-1.78%	6,007,058
Jun 16, 2026	33.10	34.56	32.83	34.36	34.36	3.43%	5,680,500
Jun 15, 2026	32.84	33.39	32.61	33.22	33.22	1.28%	4,222,214
Jun 12, 2026	33.00	33.10	32.30	32.80	32.80	1.05%	4,407,500
Jun 11, 2026	32.84	33.25	32.10	32.46	32.46	-2.38%	4,508,500
Jun 10, 2026	32.32	33.49	32.01	33.25	33.25	1.99%	4,989,356
Jun 9, 2026	32.14	32.96	31.63	32.60	32.60	1.59%	2,908,900
Jun 8, 2026	32.72	33.29	31.46	32.09	32.09	-4.07%	4,763,100
Jun 5, 2026	32.99	33.86	32.99	33.45	33.45	1.46%	4,409,400
Jun 4, 2026	33.88	34.04	32.65	32.97	32.97	-3.17%	4,982,600
Jun 3, 2026	34.62	34.69	33.50	34.05	34.05	0.32%	3,852,600
Jun 2, 2026	35.44	35.76	33.41	33.94	33.94	-4.23%	5,863,700
Jun 1, 2026	34.03	37.07	33.91	35.44	35.44	4.05%	7,616,300
May 29, 2026	35.71	36.18	33.85	34.06	34.06	-4.46%	5,226,300
May 28, 2026	35.16	36.11	34.97	35.65	35.65	0.56%	4,269,400
May 27, 2026	36.00	37.57	34.90	35.45	35.45	-1.12%	5,735,000
May 26, 2026	36.18	36.53	34.44	35.85	35.85	-0.91%	7,817,100
May 25, 2026	38.20	38.38	36.00	36.18	36.18	-5.14%	9,632,600
May 22, 2026	38.60	38.60	37.60	38.14	38.14	0.50%	5,760,600
May 21, 2026	41.22	41.22	37.74	37.95	37.95	-7.26%	7,570,901
May 20, 2026	39.90	41.36	39.90	40.92	40.92	1.79%	6,855,399
May 19, 2026	39.32	40.96	38.80	40.20	40.20	2.79%	7,671,300
May 18, 2026	39.44	39.86	38.65	39.11	39.11	-0.20%	4,475,300
May 15, 2026	39.00	40.50	38.60	39.19	39.19	0.54%	7,512,900
May 14, 2026	39.88	40.10	38.56	38.98	38.98	-1.37%	5,749,700
May 13, 2026	39.87	40.58	39.21	39.52	39.52	-1.05%	7,331,700
May 12, 2026	42.90	43.39	39.23	39.94	39.94	-5.22%	10,598,000
May 11, 2026	41.62	42.60	40.70	42.14	42.14	0.38%	7,878,743
May 8, 2026	41.59	42.89	41.02	41.98	41.98	0.50%	8,518,500
May 7, 2026	38.70	42.20	38.34	41.77	41.77	8.16%	11,903,220
May 6, 2026	38.31	39.88	37.50	38.62	38.62	3.57%	10,880,300
Apr 30, 2026	37.92	37.92	36.78	37.29	37.29	-1.38%	8,691,958
Apr 29, 2026	38.24	38.99	37.64	37.81	37.81	-1.15%	11,419,400
Apr 28, 2026	37.37	40.50	37.37	38.25	38.25	3.52%	21,179,690
Apr 27, 2026	31.31	37.63	31.01	36.95	36.95	17.83%	22,404,200