SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	180.99	183.00	147.09	153.68	153.68	-11.73%	46,491,492
Jul 17, 2026	201.39	203.50	173.50	174.10	174.10	-15.49%	44,047,100
Jul 16, 2026	203.33	216.99	199.00	206.00	206.00	-6.84%	38,052,860
Jul 15, 2026	235.04	242.89	220.00	221.20	221.12	-4.20%	42,515,330
Jul 14, 2026	216.00	238.58	206.00	230.89	230.80	6.50%	52,147,806
Jul 13, 2026	244.90	253.65	216.80	216.80	216.72	-20.00%	57,396,074
Jul 10, 2026	266.67	283.10	263.02	271.00	270.90	1.13%	43,433,313
Jul 9, 2026	253.96	267.99	245.00	267.98	267.88	9.79%	41,123,996
Jul 8, 2026	249.90	263.00	243.24	244.09	244.00	-0.10%	32,700,029
Jul 7, 2026	257.06	259.50	239.00	244.33	244.24	-7.80%	33,734,565
Jul 6, 2026	274.00	283.45	259.80	265.00	264.90	0.28%	38,740,178
Jul 3, 2026	261.05	274.94	253.33	264.25	264.15	0.84%	32,333,600
Jul 2, 2026	275.07	284.45	260.00	262.04	261.94	-13.38%	45,746,854
Jul 1, 2026	300.00	325.82	295.50	302.51	302.40	0.84%	35,900,285
Jun 30, 2026	292.83	304.00	280.10	300.00	299.89	1.35%	30,414,715
Jun 29, 2026	290.01	312.60	284.00	296.00	295.89	-1.66%	40,212,344
Jun 26, 2026	300.05	317.88	298.53	301.00	300.89	-1.71%	43,696,516
Jun 25, 2026	300.68	313.80	291.02	306.25	306.14	5.75%	56,139,024
Jun 24, 2026	281.00	294.69	277.00	289.60	289.49	2.15%	40,741,677
Jun 23, 2026	283.56	300.00	274.37	283.51	283.40	-1.49%	49,262,001
Jun 22, 2026	259.00	292.00	258.00	287.80	287.69	12.92%	47,844,041
Jun 18, 2026	250.00	258.78	245.50	254.87	254.78	3.91%	58,248,080
Jun 17, 2026	198.98	245.29	197.00	245.29	245.20	20.00%	51,982,710
Jun 16, 2026	204.29	208.50	200.50	204.41	204.33	0.06%	31,615,320
Jun 15, 2026	193.00	205.00	184.30	204.29	204.21	8.95%	49,174,870
Jun 12, 2026	188.11	194.96	186.04	187.50	187.43	2.93%	48,035,460
Jun 11, 2026	175.00	182.48	174.21	182.16	182.09	2.23%	24,648,180
Jun 10, 2026	170.20	183.00	169.43	178.19	178.12	2.82%	34,166,100
Jun 9, 2026	163.96	174.20	160.61	173.30	173.24	8.90%	33,293,479
Jun 8, 2026	160.00	165.58	156.51	159.13	159.07	-7.43%	27,029,550
Jun 5, 2026	179.42	179.71	170.95	171.90	171.84	-7.06%	31,170,910
Jun 4, 2026	174.77	188.63	174.10	184.96	184.89	4.48%	37,093,350
Jun 3, 2026	174.35	184.93	174.00	177.03	176.96	1.08%	33,025,240
Jun 2, 2026	168.00	179.35	165.30	175.13	175.06	4.81%	34,848,330
Jun 1, 2026	180.48	182.00	166.80	167.09	167.03	-7.22%	30,086,450
May 29, 2026	189.50	193.66	176.58	180.09	180.02	-4.21%	36,521,080
May 28, 2026	190.00	193.45	182.43	188.00	187.93	-2.45%	33,707,270
May 27, 2026	203.50	204.99	191.87	192.72	192.65	-1.13%	45,279,560
May 26, 2026	202.00	203.00	189.35	194.93	194.86	-4.71%	39,439,370
May 25, 2026	187.69	204.86	184.86	204.56	204.48	8.99%	50,343,430
May 22, 2026	181.21	187.86	179.22	187.69	187.62	5.59%	35,954,360
May 21, 2026	190.82	192.99	176.66	177.75	177.68	-4.64%	43,493,460
May 20, 2026	188.00	192.77	184.21	186.40	186.33	-1.31%	30,420,330
May 19, 2026	190.00	190.90	179.38	188.88	188.81	-2.81%	40,085,780
May 18, 2026	190.56	203.33	190.56	194.35	194.28	2.07%	44,176,060
May 15, 2026	200.10	202.28	186.90	190.40	190.33	-5.04%	50,457,640
May 14, 2026	194.65	209.86	190.00	200.50	200.43	3.01%	63,300,780
May 13, 2026	181.46	195.44	178.96	194.64	194.57	5.43%	49,413,750
May 12, 2026	192.00	193.02	183.91	184.61	184.54	-4.63%	43,277,910
May 11, 2026	191.00	201.90	188.00	193.58	193.51	6.94%	68,203,590