SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	50.33	51.11	50.01	50.17	50.17	-2.30%	6,571,463
Jul 27, 2026	50.66	51.44	49.38	51.35	51.35	1.46%	7,166,190
Jul 24, 2026	51.33	51.93	50.61	50.61	50.61	-2.50%	8,013,193
Jul 23, 2026	53.62	54.09	51.40	51.91	51.91	-3.19%	10,029,852
Jul 22, 2026	52.95	54.50	52.95	53.62	53.62	0.06%	11,216,347
Jul 21, 2026	51.56	53.86	51.37	53.59	53.59	3.96%	14,123,573
Jul 20, 2026	51.55	51.84	48.05	51.55	51.55	1.14%	14,208,490
Jul 17, 2026	54.42	54.84	50.81	50.97	50.97	-7.06%	14,753,550
Jul 16, 2026	53.96	56.68	53.59	54.84	54.84	0.05%	11,675,270
Jul 15, 2026	59.78	60.25	54.80	54.81	54.81	-8.21%	17,965,850
Jul 14, 2026	58.84	60.88	57.41	59.71	59.71	1.20%	15,109,588
Jul 13, 2026	63.00	63.81	58.84	59.00	59.00	-7.28%	19,813,005
Jul 10, 2026	61.90	65.48	61.13	63.63	63.63	1.65%	28,223,289
Jul 9, 2026	60.51	63.99	59.30	62.60	62.60	2.37%	27,740,720
Jul 8, 2026	59.02	61.15	56.59	61.15	61.15	3.73%	23,353,722
Jul 7, 2026	57.77	60.30	57.25	58.95	58.95	1.48%	15,519,282
Jul 6, 2026	57.26	59.20	56.56	58.09	58.09	1.50%	14,695,512
Jul 3, 2026	57.73	59.39	57.18	57.23	57.23	-2.67%	14,987,483
Jul 2, 2026	58.25	61.85	57.00	58.80	58.80	-0.69%	20,885,426
Jul 1, 2026	59.97	61.66	58.74	59.21	59.21	-2.10%	22,323,578
Jun 30, 2026	53.00	61.18	52.61	60.48	60.48	14.01%	32,083,313
Jun 29, 2026	53.00	54.99	51.44	53.05	53.05	0.15%	11,888,107
Jun 26, 2026	54.81	54.81	52.41	52.97	52.97	-4.99%	13,154,367
Jun 25, 2026	54.86	56.56	54.00	55.75	55.75	1.27%	16,019,476
Jun 24, 2026	54.10	55.45	53.50	55.05	55.05	0.55%	9,855,703
Jun 23, 2026	54.50	56.44	54.11	54.75	54.75	-0.65%	11,774,583
Jun 22, 2026	56.00	56.30	53.36	55.11	55.11	-0.74%	12,095,759
Jun 18, 2026	53.51	56.27	53.42	55.52	55.52	2.85%	13,688,950
Jun 17, 2026	53.09	54.12	53.07	53.98	53.98	0.15%	8,165,856
Jun 16, 2026	53.00	54.30	52.35	53.90	53.90	1.60%	9,222,612
Jun 15, 2026	51.28	53.08	51.09	53.05	53.05	4.16%	9,874,105
Jun 12, 2026	52.90	53.38	50.70	50.93	50.93	-1.30%	12,106,550
Jun 11, 2026	52.81	53.19	51.12	51.60	51.60	-3.13%	9,688,734
Jun 10, 2026	53.60	55.60	52.85	53.27	53.27	-2.02%	8,521,933
Jun 9, 2026	54.33	54.50	52.91	54.37	54.37	1.57%	8,069,179
Jun 8, 2026	54.52	55.92	53.06	53.53	53.53	-5.04%	10,440,455
Jun 5, 2026	57.38	57.85	55.80	56.37	56.37	-3.03%	9,677,941
Jun 4, 2026	56.70	58.70	56.54	58.13	58.13	0.78%	9,395,856
Jun 3, 2026	55.85	59.98	55.81	57.68	57.68	3.30%	14,020,330
Jun 2, 2026	56.96	57.18	54.90	55.84	55.84	-1.36%	9,018,934
Jun 1, 2026	58.37	58.69	56.52	56.61	56.61	-2.18%	10,194,550
May 29, 2026	63.33	63.79	57.68	57.87	57.87	-8.59%	17,985,010
May 28, 2026	62.73	64.60	61.35	63.31	63.31	0.14%	13,711,120
May 27, 2026	64.61	66.45	63.15	63.22	63.22	-2.05%	15,678,140
May 26, 2026	66.50	66.50	63.04	64.54	64.54	-3.74%	14,780,090
May 25, 2026	63.89	67.50	63.61	67.05	67.05	5.91%	19,183,470
May 22, 2026	62.30	63.67	62.27	63.31	63.31	1.62%	10,708,980
May 21, 2026	66.12	67.15	62.25	62.30	62.30	-4.43%	17,194,600
May 20, 2026	64.85	66.16	64.50	65.19	65.19	0.12%	11,533,240
May 19, 2026	64.26	65.23	62.71	65.11	65.11	0.32%	11,935,690