SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	59.20	60.47	57.32	58.33	58.33	-1.47%	14,698,114
Jun 26, 2026	61.50	61.50	59.18	59.20	59.20	-4.39%	16,066,201
Jun 25, 2026	63.81	64.80	61.40	61.92	61.92	-3.88%	18,080,228
Jun 24, 2026	62.60	65.11	61.20	64.42	64.42	2.16%	16,731,215
Jun 23, 2026	64.20	64.78	62.71	63.06	63.06	-2.69%	14,792,817
Jun 22, 2026	65.51	66.48	62.70	64.80	64.80	-1.61%	22,063,835
Jun 18, 2026	61.48	66.44	61.08	65.86	65.86	6.55%	27,963,257
Jun 17, 2026	61.20	62.18	60.65	61.81	61.81	-0.26%	12,435,474
Jun 16, 2026	60.98	62.65	60.52	61.97	61.97	0.99%	13,468,240
Jun 15, 2026	60.62	61.50	60.33	61.36	61.36	2.64%	12,646,498
Jun 12, 2026	60.52	62.95	59.37	59.78	59.78	0.66%	18,618,760
Jun 11, 2026	61.33	61.70	58.68	59.39	59.39	-4.81%	18,576,750
Jun 10, 2026	64.94	65.82	61.72	62.39	62.39	-5.48%	20,826,656
Jun 9, 2026	65.00	66.02	63.11	66.01	66.01	1.96%	21,518,362
Jun 8, 2026	61.48	65.88	61.40	64.74	64.74	2.49%	25,582,273
Jun 5, 2026	61.86	65.55	59.93	63.17	63.17	3.20%	23,452,216
Jun 4, 2026	62.44	63.00	60.80	61.21	61.21	-3.13%	18,031,050
Jun 3, 2026	62.64	65.26	62.01	63.19	63.19	-0.75%	20,948,808
Jun 2, 2026	67.50	68.26	63.55	63.67	63.67	-3.18%	24,891,503
Jun 1, 2026	64.79	68.60	64.79	65.76	65.76	4.08%	27,483,240
May 29, 2026	70.20	71.00	62.59	63.18	63.18	-9.63%	33,251,421
May 28, 2026	73.07	73.30	68.74	69.91	69.91	-4.73%	29,136,838
May 27, 2026	73.50	74.74	72.68	73.38	73.38	-1.24%	26,987,631
May 26, 2026	71.15	74.30	69.50	74.30	74.30	3.40%	30,686,873
May 25, 2026	72.19	74.25	70.09	71.86	71.86	0.29%	33,154,159
May 22, 2026	70.00	72.10	69.00	71.65	71.65	3.78%	31,394,640
May 21, 2026	68.80	71.89	68.18	69.04	69.04	1.51%	33,637,530
May 20, 2026	69.00	70.70	68.02	68.20	68.02	-1.90%	21,923,290
May 19, 2026	67.57	69.63	67.56	69.52	69.33	2.90%	23,864,770
May 18, 2026	65.18	68.30	65.18	67.56	67.38	4.10%	21,787,880
May 15, 2026	65.34	66.98	63.99	64.90	64.72	-0.58%	18,737,780
May 14, 2026	68.02	68.99	65.28	65.28	65.10	-3.32%	16,375,870
May 13, 2026	65.68	67.73	64.62	67.52	67.34	2.46%	17,819,000
May 12, 2026	66.80	67.54	65.46	65.90	65.72	-1.52%	13,508,950
May 11, 2026	67.43	67.65	66.28	66.92	66.74	0.18%	16,375,460
May 8, 2026	65.84	67.89	65.63	66.80	66.62	1.03%	17,120,390
May 7, 2026	65.60	66.16	64.86	66.12	65.94	1.35%	14,154,730
May 6, 2026	64.79	66.45	64.78	65.24	65.06	2.08%	18,182,970
Apr 30, 2026	63.67	64.10	62.88	63.91	63.74	-0.03%	10,698,930
Apr 29, 2026	63.55	64.66	63.53	63.93	63.76	0.65%	10,591,790
Apr 28, 2026	64.68	65.50	63.14	63.52	63.35	-2.53%	13,016,540
Apr 27, 2026	63.67	65.85	63.00	65.17	64.99	1.72%	17,499,970
Apr 24, 2026	64.00	64.86	63.12	64.07	63.90	-1.55%	13,650,560
Apr 23, 2026	64.50	65.49	63.90	65.08	64.90	0.90%	19,588,940
Apr 22, 2026	62.61	64.52	62.37	64.50	64.33	5.62%	23,033,170
Apr 21, 2026	62.00	62.00	60.40	61.07	60.90	-1.77%	10,471,920
Apr 20, 2026	61.07	62.50	60.65	62.17	62.00	1.35%	10,745,690
Apr 17, 2026	61.27	61.56	60.66	61.34	61.17	-0.32%	8,556,016
Apr 16, 2026	60.98	61.83	60.95	61.54	61.37	1.69%	9,759,419
Apr 15, 2026	62.00	62.25	60.25	60.52	60.36	-1.64%	9,576,316