SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.97	51.22	44.75	44.94	44.94	-5.05%	32,232,337
Jul 9, 2026	44.00	47.64	42.58	47.33	47.33	6.82%	29,802,187
Jul 8, 2026	42.48	44.87	39.93	44.31	44.31	3.29%	28,845,971
Jul 7, 2026	39.92	43.98	38.72	42.90	42.90	7.46%	29,874,230
Jul 6, 2026	41.01	42.50	39.65	39.92	39.92	-3.13%	19,862,350
Jul 3, 2026	40.94	44.56	40.47	41.21	41.21	-1.22%	23,078,993
Jul 2, 2026	41.60	43.50	41.09	41.72	41.72	-3.45%	27,066,209
Jul 1, 2026	38.56	45.48	38.30	43.21	43.21	14.01%	44,148,076
Jun 30, 2026	32.27	37.90	32.27	37.90	37.90	20.01%	36,098,620
Jun 29, 2026	31.72	34.11	30.50	31.58	31.58	3.54%	35,842,555
Jun 26, 2026	25.25	30.50	24.60	30.50	30.50	19.98%	36,661,370
Jun 25, 2026	26.06	27.43	24.92	25.42	25.42	-2.94%	16,901,219
Jun 24, 2026	27.48	27.75	25.20	26.19	26.19	-8.97%	23,269,774
Jun 23, 2026	26.80	29.36	26.27	28.77	28.77	10.61%	24,591,187
Jun 22, 2026	25.80	26.66	25.44	26.01	26.01	2.68%	12,252,351
Jun 18, 2026	25.18	25.99	24.80	25.33	25.33	-0.63%	7,992,690
Jun 17, 2026	24.44	25.74	24.41	25.49	25.49	1.63%	12,058,120
Jun 16, 2026	24.24	25.60	23.92	25.08	25.08	2.79%	14,438,680
Jun 15, 2026	24.64	25.14	23.77	24.40	24.40	-4.72%	16,779,110
Jun 12, 2026	27.81	28.37	24.88	25.61	25.61	-12.53%	27,465,870
Jun 11, 2026	26.72	29.28	26.28	29.28	29.28	8.52%	27,544,970
Jun 10, 2026	25.45	27.41	25.45	26.98	26.98	4.17%	14,646,440
Jun 9, 2026	26.33	26.77	25.51	25.90	25.90	0.39%	7,288,700
Jun 8, 2026	25.42	26.90	25.42	25.80	25.80	-3.08%	7,860,180
Jun 5, 2026	26.70	27.09	26.28	26.62	26.62	-1.33%	9,600,743
Jun 4, 2026	25.93	27.89	25.89	26.98	26.98	2.59%	15,564,970
Jun 3, 2026	25.01	26.65	25.00	26.30	26.30	3.34%	9,336,220
Jun 2, 2026	25.72	26.01	24.87	25.45	25.45	-1.13%	5,953,340
Jun 1, 2026	25.85	27.20	25.50	25.74	25.74	-0.46%	8,886,020
May 29, 2026	26.90	27.26	25.60	25.86	25.86	-3.76%	10,464,840
May 28, 2026	27.13	27.41	26.24	26.87	26.87	2.09%	12,178,650
May 27, 2026	26.98	27.19	26.03	26.32	26.32	-2.45%	7,680,100
May 26, 2026	27.36	27.47	26.40	26.98	26.98	-2.46%	8,912,240
May 25, 2026	28.60	28.89	27.30	27.66	27.66	-4.26%	10,439,180
May 22, 2026	27.52	29.50	27.50	28.89	28.89	5.25%	13,112,630
May 21, 2026	29.28	29.28	27.37	27.45	27.45	-6.28%	13,827,290
May 20, 2026	28.94	29.48	28.59	29.29	29.29	0.41%	10,596,600
May 19, 2026	29.02	29.23	27.93	29.17	29.17	-0.34%	12,800,240
May 18, 2026	29.36	29.79	28.50	29.27	29.27	-4.06%	16,662,980
May 15, 2026	30.09	30.93	29.28	30.51	30.51	0.20%	20,010,460
May 14, 2026	30.14	32.04	30.14	30.45	30.45	2.04%	27,148,940
May 13, 2026	29.54	30.61	29.38	29.84	29.84	-0.73%	15,618,610
May 12, 2026	31.00	31.57	29.90	30.06	30.06	-6.00%	19,256,960
May 11, 2026	31.28	32.32	30.89	31.98	31.98	0.92%	25,838,340
May 8, 2026	30.00	32.67	29.70	31.69	31.69	4.42%	27,840,560
May 7, 2026	31.80	32.35	30.10	30.35	30.35	-7.50%	33,670,250
May 6, 2026	34.11	35.00	32.53	32.81	32.81	-1.88%	35,351,320
Apr 30, 2026	34.30	36.12	32.87	33.49	33.44	-1.67%	32,874,460
Apr 29, 2026	35.65	36.01	33.95	34.06	34.01	-5.70%	36,478,400
Apr 28, 2026	31.31	36.12	31.31	36.12	36.07	20.00%	37,646,980