SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	268.00	272.66	250.92	255.00	255.00	-4.85%	11,454,250
Jul 9, 2026	275.00	278.60	241.00	268.00	268.00	0.04%	11,400,670
Jul 8, 2026	267.77	284.41	260.00	267.88	267.88	2.04%	7,707,406
Jul 7, 2026	271.12	275.46	258.01	262.52	262.52	0.33%	6,155,306
Jul 6, 2026	281.65	288.52	254.69	261.66	261.66	-7.10%	11,905,322
Jul 3, 2026	285.75	290.00	269.99	281.65	281.65	-2.54%	7,046,569
Jul 2, 2026	297.23	311.58	283.13	289.00	289.00	-5.90%	9,937,820
Jul 1, 2026	308.84	315.00	298.37	307.12	307.12	-1.55%	6,626,866
Jun 30, 2026	313.67	320.00	284.33	311.95	311.95	0.74%	12,214,650
Jun 29, 2026	275.22	329.81	245.00	309.67	309.67	9.33%	15,591,770
Jun 26, 2026	283.11	286.26	265.00	283.24	283.24	-1.75%	10,274,600
Jun 25, 2026	264.94	292.45	262.00	288.29	288.29	8.38%	10,486,300
Jun 24, 2026	238.00	267.60	232.02	266.00	266.00	11.22%	8,780,350
Jun 23, 2026	239.61	247.58	231.21	239.16	239.16	-1.98%	6,717,800
Jun 22, 2026	223.25	253.00	223.25	244.00	244.00	8.20%	9,800,420
Jun 18, 2026	210.16	231.50	210.16	225.50	225.50	5.37%	9,161,939
Jun 17, 2026	213.41	230.00	205.19	214.00	214.00	0.86%	13,609,200
Jun 16, 2026	209.58	219.12	195.65	212.18	212.18	8.57%	11,985,300
Jun 15, 2026	168.00	195.43	163.30	195.43	195.43	20.00%	10,674,750
Jun 12, 2026	180.00	180.60	161.19	162.86	162.86	-7.47%	10,031,600
Jun 11, 2026	148.56	180.77	148.56	176.00	176.00	16.46%	13,094,401
Jun 10, 2026	146.74	152.66	143.00	151.13	151.13	2.20%	7,104,028
Jun 9, 2026	141.00	148.52	137.00	147.88	147.88	7.42%	10,630,250
Jun 8, 2026	119.15	141.23	119.15	137.66	137.66	9.82%	11,669,600
Jun 5, 2026	127.51	129.00	124.20	125.35	125.35	-3.23%	8,528,272
Jun 4, 2026	133.87	134.31	128.45	129.53	129.53	-4.41%	8,442,901
Jun 3, 2026	137.65	144.77	132.40	135.50	135.50	-1.20%	9,423,800
Jun 2, 2026	136.63	142.20	131.01	137.15	137.15	-1.05%	9,920,600
Jun 1, 2026	147.00	149.00	138.33	138.61	138.61	-6.50%	11,950,450
May 29, 2026	146.00	158.58	143.00	148.24	148.24	5.87%	17,031,000
May 28, 2026	117.60	140.02	116.27	140.02	140.02	20.00%	15,258,670
May 27, 2026	114.39	123.45	114.39	116.68	116.68	-1.88%	10,456,493
May 26, 2026	118.07	128.73	117.00	118.92	118.92	-3.47%	16,619,300
May 25, 2026	136.35	143.00	108.00	123.20	123.20	-8.74%	28,927,422
May 22, 2026	130.23	136.30	127.18	135.00	135.00	4.72%	8,556,049
May 21, 2026	136.00	145.66	128.68	128.91	128.91	-3.80%	14,854,802
May 20, 2026	130.01	135.20	126.41	134.00	134.00	1.81%	8,576,050
May 19, 2026	125.37	134.88	123.11	131.62	131.62	3.04%	9,451,700
May 18, 2026	121.30	132.75	120.12	127.74	127.74	6.15%	11,490,250
May 15, 2026	122.10	125.80	117.10	120.34	120.34	-2.86%	11,858,940
May 14, 2026	122.50	127.50	120.10	123.88	123.88	0.72%	12,241,600
May 13, 2026	123.60	125.78	120.00	123.00	123.00	-2.42%	11,623,800
May 12, 2026	130.00	133.60	124.00	126.05	126.05	-1.45%	14,787,830
May 11, 2026	116.19	129.85	114.00	127.90	127.90	11.02%	15,699,960
May 8, 2026	111.65	118.99	110.31	115.20	115.20	1.41%	11,804,880
May 7, 2026	112.31	118.00	105.60	113.60	113.60	2.77%	15,880,170
May 6, 2026	101.32	113.88	101.32	110.54	110.54	14.19%	13,828,990
Apr 30, 2026	94.36	99.97	92.18	96.80	96.80	2.62%	11,965,750
Apr 29, 2026	94.24	97.42	91.65	94.33	94.33	-1.28%	13,639,480
Apr 28, 2026	96.82	101.45	93.96	95.55	95.55	-3.09%	12,331,980