SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	69.81	76.76	68.30	74.58	74.58	10.49%	22,913,601
Jul 2, 2026	69.00	72.94	67.05	67.67	67.50	-4.18%	26,556,433
Jul 1, 2026	62.40	70.62	61.66	70.62	70.44	20.00%	19,677,396
Jun 30, 2026	56.75	59.58	55.91	58.85	58.70	3.61%	10,160,897
Jun 29, 2026	56.29	57.00	54.82	56.80	56.65	0.91%	7,711,447
Jun 26, 2026	60.82	60.85	56.00	56.29	56.15	-6.42%	8,884,889
Jun 25, 2026	60.59	62.50	60.00	60.15	60.00	-0.74%	8,158,625
Jun 24, 2026	58.38	61.05	58.15	60.60	60.45	3.59%	9,450,850
Jun 23, 2026	61.65	63.20	58.00	58.50	58.35	-5.65%	10,559,050
Jun 22, 2026	55.40	63.28	53.55	62.00	61.84	11.59%	14,617,822
Jun 18, 2026	55.40	56.70	54.54	55.56	55.42	-0.16%	5,105,357
Jun 17, 2026	55.16	56.98	55.07	55.65	55.51	-0.13%	4,642,383
Jun 16, 2026	55.01	56.65	53.80	55.72	55.58	2.09%	6,265,979
Jun 15, 2026	53.64	55.55	53.33	54.58	54.44	2.36%	6,647,999
Jun 12, 2026	53.38	54.40	52.61	53.32	53.18	1.66%	6,702,474
Jun 11, 2026	50.50	54.20	50.35	52.45	52.32	2.60%	9,024,927
Jun 10, 2026	52.20	52.20	50.48	51.12	50.99	-2.72%	4,638,514
Jun 9, 2026	50.35	52.73	48.39	52.55	52.42	6.25%	10,332,302
Jun 8, 2026	52.33	53.37	49.18	49.46	49.33	-8.00%	9,369,109
Jun 5, 2026	54.99	54.99	52.40	53.76	53.62	-1.84%	5,453,947
Jun 4, 2026	55.52	56.03	54.32	54.77	54.63	-2.25%	3,678,875
Jun 3, 2026	56.78	58.25	54.80	56.03	55.89	-1.46%	6,418,144
Jun 2, 2026	59.05	59.19	56.77	56.86	56.71	-3.59%	5,123,150
Jun 1, 2026	60.05	60.46	58.55	58.98	58.83	-1.68%	3,621,100
May 29, 2026	61.73	62.28	59.66	59.99	59.84	-1.90%	4,732,100
May 28, 2026	59.80	61.79	58.53	61.15	60.99	2.14%	5,087,645
May 27, 2026	61.01	61.77	59.46	59.87	59.72	-0.80%	3,680,340
May 26, 2026	60.29	61.65	59.63	60.35	60.20	0.08%	3,669,580
May 25, 2026	60.95	61.17	59.20	60.30	60.15	-1.07%	3,004,243
May 22, 2026	60.88	61.28	59.88	60.95	60.79	1.13%	3,162,100
May 21, 2026	61.68	63.34	60.27	60.27	60.12	-2.84%	4,592,630
May 20, 2026	60.01	62.72	59.60	62.03	61.87	2.95%	4,307,050
May 19, 2026	59.86	60.98	59.00	60.25	60.10	0.42%	2,812,875
May 18, 2026	60.10	60.70	58.50	60.00	59.85	-0.79%	3,700,617
May 15, 2026	62.24	62.40	59.89	60.48	60.33	-1.93%	4,742,463
May 14, 2026	63.20	63.97	61.40	61.67	61.51	-2.39%	5,181,289
May 13, 2026	62.90	63.81	62.35	63.18	63.02	0.51%	3,666,911
May 12, 2026	63.20	63.60	62.00	62.86	62.70	-0.47%	3,557,936
May 11, 2026	64.59	64.94	63.02	63.16	63.00	-2.21%	4,511,759
May 8, 2026	64.88	65.55	63.59	64.59	64.42	-1.07%	3,965,590
May 7, 2026	65.10	65.90	64.25	65.29	65.12	0.29%	4,245,812
May 6, 2026	64.46	65.97	64.10	65.10	64.93	2.12%	4,057,492
Apr 30, 2026	64.98	65.20	63.32	63.75	63.59	-1.94%	3,248,482
Apr 29, 2026	64.03	65.98	63.75	65.01	64.84	0.37%	3,411,856
Apr 28, 2026	66.45	67.63	64.06	64.77	64.60	-2.54%	5,217,073
Apr 27, 2026	63.93	67.80	63.55	66.46	66.29	3.99%	6,386,107
Apr 24, 2026	63.05	64.48	62.40	63.91	63.75	0.55%	3,532,518
Apr 23, 2026	65.00	65.63	62.69	63.56	63.40	-3.21%	6,992,663
Apr 22, 2026	65.46	66.59	65.34	65.67	65.50	-0.65%	3,463,142
Apr 21, 2026	63.78	66.59	63.50	66.10	65.93	2.58%	7,513,765