SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	58.50	58.99	56.16	58.41	58.41	4.02%	20,459,968
Jul 17, 2026	56.55	59.30	55.74	56.15	56.15	-2.06%	23,953,548
Jul 16, 2026	55.52	60.00	55.50	57.33	57.33	6.54%	25,038,533
Jul 15, 2026	53.71	54.48	52.80	53.81	53.81	0.17%	8,972,268
Jul 14, 2026	55.80	56.30	51.91	53.72	53.72	-3.73%	15,716,042
Jul 13, 2026	59.07	59.60	55.80	55.80	55.80	-6.84%	15,274,948
Jul 10, 2026	59.60	62.31	58.68	59.90	59.90	1.23%	17,176,888
Jul 9, 2026	58.70	59.37	56.90	59.17	59.17	1.53%	12,491,677
Jul 8, 2026	57.94	59.21	57.32	58.28	58.28	0.60%	11,823,820
Jul 7, 2026	58.88	60.09	57.66	57.93	57.93	-2.06%	10,815,380
Jul 6, 2026	62.50	62.60	59.06	59.15	59.15	-5.66%	17,664,398
Jul 3, 2026	60.80	64.25	60.33	62.70	62.70	2.62%	18,191,899
Jul 2, 2026	62.96	63.60	60.90	61.10	61.10	-2.19%	14,568,982
Jul 1, 2026	61.64	64.80	61.63	62.47	62.47	1.10%	16,062,301
Jun 30, 2026	58.02	62.25	58.01	61.79	61.79	5.93%	14,429,826
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