SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	38.40	39.28	36.79	37.90	37.90	0.05%	5,597,200
Jul 2, 2026	38.51	39.89	37.88	37.88	37.88	-2.87%	7,201,500
Jul 1, 2026	36.65	39.00	35.60	39.00	39.00	7.65%	9,035,400
Jun 30, 2026	37.20	37.30	35.83	36.23	36.23	-3.92%	6,510,820
Jun 29, 2026	35.03	38.89	34.60	37.71	37.71	7.65%	10,317,200
Jun 26, 2026	38.02	38.39	35.03	35.03	35.03	-8.59%	8,387,700
Jun 25, 2026	38.39	39.44	37.40	38.32	38.32	-4.49%	9,845,849
Jun 24, 2026	41.82	42.98	39.00	40.22	40.12	-	12,960,084
Jun 23, 2026	40.40	42.45	40.00	40.22	40.12	-0.98%	12,735,733
Jun 22, 2026	40.99	41.58	39.10	40.62	40.52	-0.93%	11,104,745
Jun 18, 2026	38.50	42.97	38.50	41.00	40.90	7.27%	18,659,590
Jun 17, 2026	31.85	38.22	31.58	38.22	38.12	20.00%	12,639,490
Jun 16, 2026	31.51	32.58	31.14	31.85	31.77	1.11%	2,553,700
Jun 15, 2026	31.00	31.73	30.80	31.50	31.42	1.09%	2,096,300
Jun 12, 2026	30.57	31.39	30.24	31.16	31.08	2.94%	2,371,600
Jun 11, 2026	30.24	30.69	29.89	30.27	30.19	-1.46%	2,001,100
Jun 10, 2026	31.45	31.58	30.37	30.72	30.64	-2.54%	1,983,900
Jun 9, 2026	31.86	31.86	30.76	31.52	31.44	1.06%	1,920,300
Jun 8, 2026	31.74	32.56	30.61	31.19	31.11	-3.14%	2,961,400
Jun 5, 2026	32.84	33.43	32.10	32.20	32.12	-0.03%	2,599,500
Jun 4, 2026	32.93	32.93	32.04	32.21	32.13	-2.22%	2,077,400
Jun 3, 2026	33.39	33.39	32.56	32.94	32.86	-1.35%	2,289,000
Jun 2, 2026	34.54	34.55	33.00	33.39	33.31	-3.39%	3,399,780
Jun 1, 2026	34.11	35.00	34.11	34.56	34.47	0.17%	2,000,072
May 29, 2026	34.63	35.65	33.71	34.50	34.41	0.20%	4,502,190
May 28, 2026	34.35	34.70	33.68	34.43	34.34	-0.40%	2,727,800
May 27, 2026	35.10	35.30	34.28	34.57	34.48	-1.51%	2,039,100
May 26, 2026	35.70	35.87	34.66	35.10	35.01	-1.68%	2,103,800
May 25, 2026	36.97	37.10	35.07	35.70	35.61	-3.64%	3,262,100
May 22, 2026	37.06	37.33	36.26	37.05	36.96	1.23%	1,867,680
May 21, 2026	38.03	38.64	36.60	36.60	36.51	-3.84%	2,456,000
May 20, 2026	38.48	39.05	37.61	38.06	37.97	-1.40%	2,063,400
May 19, 2026	37.50	38.77	37.22	38.60	38.50	2.80%	2,250,548
May 18, 2026	38.71	38.77	37.12	37.55	37.46	-2.70%	2,758,700
May 15, 2026	38.62	39.13	38.31	38.59	38.49	-0.54%	2,542,400
May 14, 2026	40.03	40.11	38.80	38.80	38.70	-3.05%	2,917,300
May 13, 2026	40.70	40.95	39.93	40.02	39.92	-1.31%	3,537,835
May 12, 2026	42.85	42.85	40.00	40.55	40.45	-5.04%	5,748,650
May 11, 2026	42.49	42.90	41.87	42.70	42.59	0.71%	4,189,650
May 8, 2026	42.68	43.38	42.40	42.40	42.29	-0.73%	2,756,050
May 7, 2026	42.90	43.29	42.15	42.71	42.60	-0.54%	2,985,150
May 6, 2026	42.51	43.19	42.41	42.94	42.83	1.59%	3,046,300
Apr 30, 2026	43.20	43.32	41.75	42.27	42.16	-2.42%	3,998,500
Apr 29, 2026	40.62	44.31	40.62	43.32	43.21	5.92%	7,481,900
Apr 28, 2026	42.81	43.10	40.61	40.90	40.80	-4.31%	3,957,400
Apr 27, 2026	42.13	42.96	41.90	42.74	42.63	0.99%	3,272,300
Apr 24, 2026	41.54	42.50	41.00	42.32	42.21	0.86%	2,966,300
Apr 23, 2026	42.86	42.99	41.62	41.96	41.86	-2.55%	3,383,600
Apr 22, 2026	42.76	43.35	42.20	43.06	42.95	-0.19%	2,765,100
Apr 21, 2026	43.42	43.79	42.59	43.14	43.03	-1.06%	3,208,170