SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	75.12	83.99	75.09	78.69	78.69	8.00%	9,957,917
Jul 9, 2026	68.12	73.12	66.17	72.86	72.86	9.07%	5,305,242
Jul 8, 2026	73.39	74.12	66.40	66.80	66.80	-9.89%	5,869,349
Jul 7, 2026	73.73	78.52	71.00	74.13	74.13	2.70%	6,137,133
Jul 6, 2026	73.50	77.26	71.75	72.18	72.18	0.18%	4,036,468
Jul 3, 2026	72.56	73.91	70.00	72.05	72.05	-0.57%	4,822,162
Jul 2, 2026	69.01	77.95	67.90	72.46	72.46	6.72%	8,679,047
Jul 1, 2026	63.49	69.95	60.89	67.90	67.90	10.60%	7,843,948
Jun 30, 2026	58.18	63.50	56.40	61.39	61.39	4.46%	8,505,046
Jun 29, 2026	74.00	74.03	58.77	58.77	58.77	-20.00%	7,037,280
Jun 26, 2026	77.85	78.18	72.23	73.46	73.46	-7.42%	4,753,330
Jun 25, 2026	79.39	82.00	77.51	79.35	79.35	1.04%	3,797,261
Jun 24, 2026	78.89	79.99	75.05	78.53	78.53	-0.05%	3,757,018
Jun 23, 2026	77.66	82.34	76.00	78.57	78.57	-0.87%	5,222,976
Jun 22, 2026	74.12	82.79	73.67	79.26	79.26	2.14%	7,349,430
Jun 18, 2026	71.37	79.59	69.40	77.60	77.60	10.68%	7,925,003
Jun 17, 2026	69.89	71.90	68.10	70.11	70.11	0.30%	5,323,004
Jun 16, 2026	69.26	70.99	67.20	69.90	69.90	1.48%	4,429,234
Jun 15, 2026	65.13	69.99	63.84	68.88	68.88	8.00%	6,288,954
Jun 12, 2026	65.08	67.20	63.51	63.78	63.78	1.63%	3,393,868
Jun 11, 2026	62.88	64.14	61.54	62.76	62.76	-2.23%	3,059,519
Jun 10, 2026	65.08	66.93	62.91	64.19	64.19	-3.04%	3,299,325
Jun 9, 2026	66.53	67.20	65.00	66.20	66.20	3.32%	4,054,900
Jun 8, 2026	65.25	68.35	63.40	64.07	64.07	-4.81%	6,382,879
Jun 5, 2026	68.61	70.97	63.98	67.31	67.31	-3.88%	8,844,183
Jun 4, 2026	63.18	71.00	62.89	70.03	70.03	10.28%	7,212,469
Jun 3, 2026	63.39	65.33	62.40	63.50	63.50	0.13%	2,525,664
Jun 2, 2026	60.43	64.67	59.36	63.42	63.42	4.31%	4,006,440
Jun 1, 2026	61.91	65.00	59.10	60.80	60.80	-1.78%	3,494,230
May 29, 2026	64.88	66.03	60.73	61.90	61.90	-4.59%	3,388,745
May 28, 2026	64.00	65.45	62.49	64.88	64.88	2.56%	3,324,885
May 27, 2026	65.41	66.00	62.24	63.31	63.26	-3.20%	3,722,555
May 26, 2026	66.86	67.87	63.06	65.40	65.35	-1.30%	5,442,120
May 25, 2026	70.00	71.80	65.48	66.26	66.21	-1.49%	7,964,741
May 22, 2026	60.67	67.50	60.67	67.26	67.21	10.53%	7,937,816
May 21, 2026	62.53	65.75	60.45	60.85	60.80	-2.83%	5,751,658
May 20, 2026	63.75	63.76	59.60	62.62	62.57	-1.76%	6,141,537
May 19, 2026	63.89	64.50	61.30	63.74	63.69	0.03%	4,939,320
May 18, 2026	63.00	64.27	61.01	63.72	63.67	0.16%	5,333,828
May 15, 2026	65.65	66.00	62.54	63.62	63.57	-1.79%	5,753,259
May 14, 2026	58.01	68.88	58.01	64.78	64.73	12.11%	10,724,440
May 13, 2026	54.68	57.96	54.03	57.78	57.73	5.23%	5,171,926
May 12, 2026	55.84	56.22	54.31	54.91	54.87	-0.99%	3,869,545
May 11, 2026	56.42	56.60	54.00	55.46	55.42	-0.84%	6,406,719
May 8, 2026	53.25	57.20	52.23	55.93	55.89	4.93%	9,263,745
May 7, 2026	47.65	54.18	46.71	53.30	53.26	11.44%	8,699,815
May 6, 2026	44.15	48.10	44.05	47.83	47.79	8.46%	7,301,704
Apr 30, 2026	42.83	44.40	42.73	44.10	44.07	3.18%	2,926,526
Apr 29, 2026	44.77	44.88	42.50	42.74	42.71	-2.97%	2,977,350
Apr 28, 2026	43.66	45.53	43.66	44.05	44.02	1.15%	4,094,005