SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.63	21.99	20.63	21.54	21.54	3.36%	10,463,732
Jul 9, 2026	21.16	21.33	19.90	20.84	20.84	-0.19%	9,539,966
Jul 8, 2026	22.25	22.48	20.71	20.88	20.88	-4.70%	11,342,910
Jul 7, 2026	23.06	24.24	21.66	21.91	21.91	-3.31%	13,875,908
Jul 6, 2026	24.46	24.51	22.50	22.66	22.66	-10.26%	18,413,900
Jul 3, 2026	23.47	25.49	23.31	25.25	25.25	7.26%	26,249,849
Jul 2, 2026	24.12	25.13	23.25	23.54	23.54	-3.68%	23,081,430
Jul 1, 2026	20.43	24.44	20.43	24.44	24.44	19.98%	12,969,850
Jun 30, 2026	19.88	20.60	19.78	20.37	20.37	2.11%	5,379,942
Jun 29, 2026	20.19	20.35	19.54	19.95	19.95	-0.75%	6,909,229
Jun 26, 2026	20.83	20.92	20.10	20.10	20.10	-3.92%	6,625,752
Jun 25, 2026	21.86	21.87	20.74	20.92	20.92	-3.77%	6,579,021
Jun 24, 2026	21.83	21.88	20.95	21.74	21.74	-0.73%	6,390,100
Jun 23, 2026	21.80	22.72	21.42	21.90	21.90	0.46%	7,239,000
Jun 22, 2026	21.90	22.17	21.08	21.80	21.80	-1.71%	8,089,900
Jun 18, 2026	22.37	22.76	22.10	22.18	22.18	-1.51%	5,578,308
Jun 17, 2026	23.18	23.20	22.35	22.52	22.52	-3.55%	6,832,724
Jun 16, 2026	22.80	23.56	22.54	23.35	23.35	2.59%	6,221,391
Jun 15, 2026	22.22	22.90	22.22	22.76	22.76	2.48%	5,035,814
Jun 12, 2026	22.46	22.95	22.10	22.21	22.21	0.09%	5,977,887
Jun 11, 2026	22.22	22.59	22.00	22.19	22.19	-0.89%	5,881,575
Jun 10, 2026	23.48	23.63	22.06	22.39	22.39	-4.84%	7,840,924
Jun 9, 2026	23.33	24.11	22.88	23.53	23.53	2.22%	9,273,397
Jun 8, 2026	22.57	23.96	22.40	23.02	23.02	-3.11%	7,195,029
Jun 5, 2026	23.43	24.32	21.81	23.76	23.76	1.41%	12,144,000
Jun 4, 2026	23.15	24.10	22.72	23.43	23.43	1.21%	7,706,060
Jun 3, 2026	23.28	23.80	22.85	23.15	23.15	-1.15%	5,265,421
Jun 2, 2026	24.30	24.38	22.93	23.42	23.42	-2.98%	5,816,021
Jun 1, 2026	23.90	24.82	23.90	24.14	24.14	0.17%	5,862,728
May 29, 2026	26.26	26.26	23.83	24.10	24.10	-7.27%	10,467,920
May 28, 2026	26.36	26.42	25.05	25.99	25.99	-1.33%	7,428,122
May 27, 2026	28.04	28.11	26.00	26.34	26.34	-6.33%	10,103,570
May 26, 2026	29.00	29.65	27.50	28.12	28.12	-3.33%	8,794,385
May 25, 2026	30.59	30.75	28.90	29.09	29.09	-5.03%	10,771,690
May 22, 2026	31.06	32.08	30.50	30.63	30.63	-0.45%	8,947,332
May 21, 2026	31.70	32.61	30.69	30.77	30.77	-2.93%	11,258,540
May 20, 2026	31.66	32.22	30.76	31.70	31.70	-0.91%	7,252,032
May 19, 2026	32.90	32.99	31.41	31.99	31.99	-1.17%	8,186,546
May 18, 2026	32.20	33.49	32.01	32.37	32.37	-0.74%	9,985,633
May 15, 2026	32.00	33.85	31.82	32.80	32.61	2.56%	14,543,670
May 14, 2026	33.88	34.00	31.97	31.98	31.79	-5.36%	14,128,840
May 13, 2026	33.62	34.47	32.86	33.79	33.59	-0.50%	15,575,560
May 12, 2026	34.51	36.00	33.60	33.96	33.76	1.43%	31,031,540
May 11, 2026	33.49	36.00	32.81	33.48	33.29	6.93%	28,586,630
May 8, 2026	30.23	31.51	30.00	31.31	31.13	3.16%	13,240,400
May 7, 2026	29.97	31.20	29.36	30.35	30.17	2.12%	10,134,540
May 6, 2026	29.20	29.99	28.98	29.72	29.55	1.82%	7,451,312
Apr 30, 2026	28.17	30.10	28.06	29.19	29.02	3.58%	11,506,260
Apr 29, 2026	27.92	29.06	27.78	28.18	28.02	-0.28%	6,421,721
Apr 28, 2026	29.60	29.62	28.03	28.26	28.10	-5.20%	8,720,554