SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	26.75	27.07	25.18	26.50	26.50	-1.12%	5,603,760
Jul 8, 2026	27.71	28.11	26.47	26.80	26.80	-4.46%	6,694,731
Jul 7, 2026	26.85	29.33	26.63	28.05	28.05	4.20%	10,062,528
Jul 6, 2026	27.80	28.04	26.51	26.92	26.92	-3.17%	4,875,651
Jul 3, 2026	28.71	29.13	27.69	27.80	27.80	-1.59%	5,765,581
Jul 2, 2026	29.73	29.73	28.16	28.25	28.25	-4.98%	7,836,341
Jul 1, 2026	28.78	30.47	28.47	29.73	29.73	4.72%	14,796,213
Jun 30, 2026	23.88	28.39	23.08	28.39	28.39	19.99%	10,786,925
Jun 29, 2026	24.71	24.90	23.21	23.66	23.66	-4.33%	4,894,854
Jun 26, 2026	26.89	26.89	24.38	24.73	24.73	-8.14%	7,670,257
Jun 25, 2026	28.05	28.24	26.86	26.92	26.92	-4.03%	4,386,340
Jun 24, 2026	28.40	28.87	27.52	28.05	28.05	-1.44%	3,426,731
Jun 23, 2026	29.01	29.35	28.28	28.46	28.46	-2.40%	3,296,111
Jun 22, 2026	29.06	29.58	28.17	29.16	29.16	-0.21%	4,365,786
Jun 18, 2026	29.23	29.59	28.69	29.22	29.22	0.27%	4,027,362
Jun 17, 2026	29.38	29.81	29.01	29.14	29.14	-2.28%	4,211,791
Jun 16, 2026	28.57	30.28	28.40	29.82	29.82	4.30%	6,510,690
Jun 15, 2026	27.00	28.75	26.81	28.59	28.59	7.48%	7,178,468
Jun 12, 2026	26.92	27.40	26.55	26.60	26.60	0.61%	4,830,181
Jun 11, 2026	26.56	27.10	26.12	26.44	26.44	-2.90%	4,567,423
Jun 10, 2026	28.16	29.28	26.73	27.23	27.23	-4.32%	6,125,664
Jun 9, 2026	28.91	29.18	28.03	28.46	28.46	0.21%	6,330,093
Jun 8, 2026	30.16	30.29	28.28	28.40	28.40	-9.53%	9,772,114
Jun 5, 2026	29.99	32.32	29.90	31.39	31.39	3.43%	10,353,800
Jun 4, 2026	30.08	31.46	30.01	30.35	30.35	-2.66%	9,198,778
Jun 3, 2026	31.41	32.95	30.68	31.18	31.18	3.38%	13,761,370
Jun 2, 2026	29.89	30.50	29.31	30.16	30.16	0.90%	4,607,444
Jun 1, 2026	29.39	30.88	29.18	29.89	29.89	1.63%	5,894,442
May 29, 2026	30.17	31.68	29.35	29.41	29.41	-1.37%	6,448,730
May 28, 2026	29.60	30.14	28.70	30.02	29.82	1.35%	4,346,433
May 27, 2026	30.19	30.68	29.40	29.62	29.42	-1.86%	4,656,996
May 26, 2026	30.80	30.98	29.72	30.18	29.98	-1.85%	3,121,446
May 25, 2026	31.08	31.20	30.31	30.75	30.55	-0.49%	3,109,839
May 22, 2026	30.08	31.18	29.89	30.90	30.69	3.52%	3,737,551
May 21, 2026	31.67	32.14	29.78	29.85	29.65	-5.42%	5,052,790
May 20, 2026	32.15	32.39	31.36	31.56	31.35	-2.59%	3,899,869
May 19, 2026	31.63	32.40	31.39	32.40	32.18	1.44%	3,928,480
May 18, 2026	31.46	32.29	31.08	31.94	31.73	1.01%	3,641,910
May 15, 2026	32.35	32.79	31.36	31.62	31.41	-1.89%	4,428,811
May 14, 2026	33.69	33.69	32.23	32.23	32.02	-3.88%	4,343,961
May 13, 2026	33.47	33.69	33.22	33.53	33.31	-0.30%	3,847,367
May 12, 2026	34.10	34.31	33.52	33.63	33.41	-0.53%	4,881,930
May 11, 2026	34.17	34.34	33.62	33.81	33.58	-	4,588,660
May 8, 2026	33.61	33.90	33.14	33.81	33.58	0.60%	3,892,520
May 7, 2026	33.41	33.72	33.16	33.61	33.39	1.97%	4,010,060
May 6, 2026	32.55	33.48	32.52	32.96	32.74	1.98%	3,662,500
Apr 30, 2026	32.33	32.60	32.05	32.32	32.10	-0.09%	2,242,126
Apr 29, 2026	32.19	32.86	32.10	32.35	32.13	-0.34%	3,067,185
Apr 28, 2026	33.10	33.32	32.16	32.46	32.24	-2.43%	2,841,770
Apr 27, 2026	32.40	33.58	32.40	33.27	33.05	2.18%	3,238,284