SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.10	24.50	22.56	22.92	22.92	-0.26%	25,727,800
Jul 9, 2026	23.10	23.45	22.24	22.98	22.98	-0.95%	16,453,270
Jul 8, 2026	25.02	25.28	23.14	23.20	23.20	-8.05%	25,706,607
Jul 7, 2026	25.22	27.29	25.04	25.23	25.23	-1.64%	35,272,487
Jul 6, 2026	25.52	26.66	25.22	25.65	25.65	-1.19%	47,808,411
Jul 3, 2026	21.95	25.96	21.83	25.96	25.96	20.02%	43,835,520
Jul 2, 2026	20.75	22.70	20.50	21.63	21.63	4.64%	24,017,620
Jul 1, 2026	19.96	20.92	19.90	20.67	20.67	2.78%	15,824,515
Jun 30, 2026	19.38	20.37	18.99	20.11	20.11	4.96%	20,140,263
Jun 29, 2026	18.00	19.47	17.70	19.16	19.16	6.21%	25,476,563
Jun 26, 2026	18.94	18.98	18.04	18.04	18.04	-5.05%	12,339,678
Jun 25, 2026	19.85	20.14	18.92	19.00	19.00	-4.43%	16,980,222
Jun 24, 2026	20.79	20.90	19.63	19.88	19.88	-3.68%	20,836,081
Jun 23, 2026	21.01	21.58	20.41	20.64	20.64	-2.55%	16,623,001
Jun 22, 2026	22.70	22.78	20.58	21.18	21.18	-6.94%	20,390,711
Jun 18, 2026	22.85	23.22	22.41	22.76	22.76	-0.78%	13,974,970
Jun 17, 2026	23.12	23.28	22.70	22.94	22.94	-1.97%	10,132,170
Jun 16, 2026	23.50	24.10	22.60	23.40	23.40	-1.27%	13,064,150
Jun 15, 2026	23.38	23.70	23.22	23.70	23.70	2.46%	9,044,302
Jun 12, 2026	23.91	24.66	23.02	23.13	23.13	-2.07%	13,000,270
Jun 11, 2026	23.68	24.20	23.08	23.62	23.62	-2.64%	14,759,950
Jun 10, 2026	25.05	25.68	24.00	24.26	24.26	-4.83%	12,683,000
Jun 9, 2026	25.75	26.18	24.78	25.63	25.49	-0.08%	21,221,730
Jun 8, 2026	22.99	26.78	22.90	25.65	25.51	9.38%	33,287,923
Jun 5, 2026	22.59	24.10	21.78	23.45	23.32	3.17%	17,534,190
Jun 4, 2026	22.71	23.66	22.55	22.73	22.61	-0.70%	10,412,070
Jun 3, 2026	23.05	23.67	22.73	22.89	22.76	-0.52%	8,661,405
Jun 2, 2026	23.59	23.80	22.67	23.01	22.88	-	11,800,760
Jun 1, 2026	23.86	23.90	22.94	23.01	22.88	-3.16%	9,888,082
May 29, 2026	25.26	25.67	23.62	23.76	23.63	-5.79%	13,357,400
May 28, 2026	26.42	26.42	24.94	25.22	25.08	-4.22%	12,447,630
May 27, 2026	27.23	27.44	26.13	26.33	26.19	-4.12%	11,740,520
May 26, 2026	27.88	28.41	26.96	27.46	27.31	-1.05%	14,984,800
May 25, 2026	28.66	28.80	27.46	27.75	27.60	-3.21%	13,104,610
May 22, 2026	27.54	29.80	27.33	28.67	28.51	5.21%	23,321,800
May 21, 2026	26.44	28.57	26.40	27.25	27.10	3.77%	18,662,440
May 20, 2026	26.66	27.18	26.09	26.26	26.12	-1.54%	10,477,350
May 19, 2026	27.50	27.67	26.30	26.67	26.52	-2.66%	12,028,290
May 18, 2026	27.47	27.88	27.16	27.40	27.25	-1.79%	12,976,370
May 15, 2026	27.38	28.82	27.12	27.90	27.75	2.61%	14,773,690
May 14, 2026	28.75	28.80	27.13	27.19	27.04	-4.90%	10,846,050
May 13, 2026	28.90	28.90	28.35	28.59	28.43	-1.31%	7,259,279
May 12, 2026	29.42	29.63	28.71	28.97	28.81	-1.90%	8,652,220
May 11, 2026	30.26	30.33	29.33	29.53	29.37	-2.73%	13,378,720
May 8, 2026	29.56	31.27	29.40	30.36	30.19	2.33%	15,449,160
May 7, 2026	28.76	30.04	28.15	29.67	29.51	3.63%	14,258,100
May 6, 2026	28.83	29.15	28.31	28.63	28.47	-1.11%	10,268,390
Apr 30, 2026	28.40	29.38	28.11	28.95	28.79	2.01%	10,837,920
Apr 29, 2026	28.31	29.43	27.88	28.38	28.22	0.25%	10,502,030
Apr 28, 2026	28.61	28.75	27.80	28.31	28.16	-1.19%	10,136,840