SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.40	24.88	21.91	24.80	24.80	7.41%	14,948,470
Jul 9, 2026	24.00	24.29	22.11	23.09	23.09	-10.16%	17,051,670
Jul 8, 2026	23.39	26.32	23.39	25.70	25.70	17.19%	23,556,816
Jul 7, 2026	20.81	21.93	20.32	21.93	21.93	5.94%	5,306,685
Jul 6, 2026	21.69	21.78	20.07	20.70	20.70	-2.54%	4,212,400
Jul 3, 2026	22.00	22.80	21.22	21.24	21.24	-2.43%	4,111,600
Jul 2, 2026	22.41	22.56	21.71	21.77	21.77	-2.73%	4,067,060
Jul 1, 2026	22.55	23.00	22.21	22.38	22.38	-0.80%	4,439,320
Jun 30, 2026	22.28	22.78	21.30	22.56	22.56	3.30%	5,334,400
Jun 29, 2026	23.13	24.28	21.74	21.84	21.84	-5.45%	8,295,904
Jun 26, 2026	23.00	23.65	21.68	23.10	23.10	1.09%	9,310,431
Jun 25, 2026	22.76	23.44	22.42	22.85	22.85	-0.57%	5,190,331
Jun 24, 2026	22.66	23.24	22.11	22.98	22.98	1.06%	4,712,700
Jun 23, 2026	22.46	23.55	22.27	22.74	22.74	-0.35%	7,209,711
Jun 22, 2026	23.83	25.89	22.62	22.82	22.82	-6.05%	10,741,476
Jun 18, 2026	22.58	25.57	22.40	24.29	24.29	9.32%	14,918,450
Jun 17, 2026	21.98	22.59	21.61	22.22	22.22	1.09%	6,841,300
Jun 16, 2026	23.20	23.38	21.61	21.98	21.98	-0.50%	14,469,980
Jun 15, 2026	19.27	22.09	19.25	22.09	22.09	19.99%	7,283,478
Jun 12, 2026	18.24	18.80	17.97	18.41	18.41	1.32%	2,347,500
Jun 11, 2026	17.93	18.50	17.65	18.17	18.17	0.33%	2,673,400
Jun 10, 2026	18.68	18.80	17.84	18.11	18.11	-3.77%	3,217,400
Jun 9, 2026	18.93	19.06	18.51	18.82	18.82	-0.05%	3,303,220
Jun 8, 2026	19.08	19.95	18.39	18.83	18.83	-1.41%	5,513,640
Jun 5, 2026	18.64	19.40	17.70	19.10	19.10	2.85%	5,526,407
Jun 4, 2026	19.58	19.65	18.34	18.57	18.57	-5.64%	4,049,505
Jun 3, 2026	19.27	20.35	19.06	19.68	19.68	2.07%	4,772,214
Jun 2, 2026	19.25	19.58	18.55	19.28	19.28	0.16%	3,758,700
Jun 1, 2026	19.49	19.93	19.20	19.25	19.25	-1.08%	3,764,000
May 29, 2026	20.04	20.10	19.41	19.46	19.46	-2.06%	2,961,380
May 28, 2026	19.38	20.21	19.09	19.87	19.87	2.74%	3,990,320
May 27, 2026	20.05	20.05	19.27	19.34	19.34	-3.54%	2,626,060
May 26, 2026	20.28	20.28	19.39	20.05	20.05	-1.23%	3,763,520
May 25, 2026	20.29	21.06	20.00	20.30	20.30	-0.54%	3,564,938
May 22, 2026	20.54	20.76	20.03	20.41	20.41	0.34%	2,621,400
May 21, 2026	21.28	21.55	20.20	20.34	20.34	-4.42%	4,383,280
May 20, 2026	20.94	21.55	20.79	21.28	21.28	1.00%	3,777,600
May 19, 2026	20.93	21.21	20.66	21.07	21.07	1.06%	2,654,000
May 18, 2026	21.33	21.39	20.55	20.85	20.85	-0.43%	3,460,000
May 15, 2026	20.76	21.50	20.50	20.94	20.94	0.87%	4,830,660
May 14, 2026	21.88	22.05	19.90	20.76	20.76	-5.21%	8,155,736
May 13, 2026	22.39	22.40	21.59	21.90	21.90	-2.19%	5,626,980
May 12, 2026	23.00	23.06	22.07	22.39	22.39	-2.99%	5,042,420
May 11, 2026	23.79	24.08	22.88	23.08	23.08	-2.41%	5,611,000
May 8, 2026	23.62	23.94	23.60	23.65	23.65	-0.63%	3,243,200
May 7, 2026	24.48	24.48	23.62	23.80	23.80	-2.02%	5,627,540
May 6, 2026	24.14	25.35	24.14	24.29	24.29	0.75%	5,107,960
Apr 30, 2026	24.21	24.78	23.65	24.11	24.11	0.54%	4,539,760
Apr 29, 2026	24.63	24.90	23.91	23.98	23.98	-4.35%	7,709,480
Apr 28, 2026	25.88	26.46	24.58	25.07	25.07	-3.84%	7,044,800