SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.88	40.87	38.30	38.60	38.60	-1.25%	38,695,970
Jul 9, 2026	38.16	39.50	36.00	39.09	39.09	3.66%	39,526,690
Jul 8, 2026	38.99	40.10	37.57	37.71	37.71	-2.00%	35,278,760
Jul 7, 2026	39.90	41.05	38.30	38.48	38.48	-4.52%	29,983,020
Jul 6, 2026	36.72	43.43	36.68	40.30	40.30	10.11%	59,948,648
Jul 3, 2026	36.00	37.95	35.71	36.60	36.60	1.24%	24,145,776
Jul 2, 2026	36.00	37.90	35.46	36.15	36.15	-2.95%	24,690,621
Jul 1, 2026	38.70	39.70	37.05	37.25	37.25	-3.75%	28,963,192
Jun 30, 2026	37.77	39.15	36.58	38.70	38.70	4.28%	25,967,313
Jun 29, 2026	40.25	40.55	36.18	37.11	37.11	-7.59%	36,005,357
Jun 26, 2026	42.20	42.65	40.04	40.16	40.16	-6.30%	37,385,020
Jun 25, 2026	42.60	45.19	42.30	42.86	42.86	0.92%	50,684,030
Jun 24, 2026	40.19	43.90	38.70	42.47	42.47	3.74%	51,835,814
Jun 23, 2026	46.00	46.46	40.44	40.94	40.94	5.71%	58,802,576
Jun 22, 2026	39.10	39.55	37.22	38.73	38.73	-0.33%	30,756,390
Jun 18, 2026	38.68	39.58	38.39	38.86	38.86	0.73%	21,410,750
Jun 17, 2026	38.36	39.03	37.89	38.58	38.58	-0.39%	22,122,810
Jun 16, 2026	37.86	38.96	37.41	38.73	38.73	2.70%	26,191,580
Jun 15, 2026	34.66	37.99	34.66	37.71	37.71	10.39%	27,825,138
Jun 12, 2026	35.16	35.68	34.07	34.16	34.16	-0.70%	17,079,888
Jun 11, 2026	34.71	34.98	33.75	34.40	34.40	-1.18%	16,465,616
Jun 10, 2026	35.74	35.90	34.56	34.81	34.81	-3.55%	19,237,086
Jun 9, 2026	34.68	36.30	34.10	36.09	36.09	6.15%	25,257,876
Jun 8, 2026	35.10	35.49	33.56	34.00	34.00	-7.43%	24,915,858
Jun 5, 2026	37.55	37.93	35.98	36.73	36.73	-3.97%	25,391,820
Jun 4, 2026	36.42	38.56	36.18	38.25	38.25	3.56%	28,274,520
Jun 3, 2026	36.70	38.17	36.37	37.00	36.93	0.27%	27,924,558
Jun 2, 2026	36.52	37.28	35.08	36.90	36.83	0.71%	24,345,540
Jun 1, 2026	38.60	38.64	36.00	36.64	36.57	-4.08%	26,354,150
May 29, 2026	42.35	43.35	37.70	38.20	38.13	-9.07%	40,140,230
May 28, 2026	40.89	42.58	40.23	42.01	41.94	2.66%	29,162,710
May 27, 2026	43.02	43.58	40.28	40.92	40.85	-6.68%	39,696,950
May 26, 2026	46.40	46.44	43.37	43.85	43.77	-5.35%	37,515,420
May 25, 2026	45.91	47.54	44.89	46.33	46.25	2.25%	44,974,570
May 22, 2026	43.71	45.60	42.85	45.31	45.23	5.03%	36,595,100
May 21, 2026	47.39	47.39	43.00	43.14	43.06	-9.24%	55,283,290
May 20, 2026	45.01	48.04	44.93	47.53	47.45	3.53%	58,515,990
May 19, 2026	43.03	45.94	42.42	45.91	45.83	4.39%	44,241,250
May 18, 2026	42.81	45.08	42.46	43.98	43.90	1.97%	35,204,460
May 15, 2026	44.46	45.35	42.63	43.13	43.05	-1.08%	38,675,380
May 14, 2026	46.40	46.90	43.53	43.60	43.52	-6.03%	48,963,700
May 13, 2026	42.95	46.40	42.65	46.40	46.32	6.08%	56,697,320
May 12, 2026	45.16	45.20	43.14	43.74	43.66	-1.42%	31,370,010
May 11, 2026	44.20	44.98	43.18	44.37	44.29	1.37%	42,580,070
May 8, 2026	43.16	44.28	42.91	43.77	43.69	-1.64%	34,838,880
May 7, 2026	40.62	45.16	40.62	44.50	44.42	9.93%	55,410,440
May 6, 2026	39.88	41.36	39.88	40.48	40.41	5.28%	34,683,840
Apr 30, 2026	39.07	39.32	37.79	38.45	38.38	-1.41%	22,429,270
Apr 29, 2026	38.81	39.99	38.68	39.00	38.93	-0.48%	22,293,570
Apr 28, 2026	40.50	40.71	39.00	39.19	39.12	-3.45%	22,510,170