SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.88	49.37	45.82	45.82	45.82	-2.24%	27,820,397
Jul 9, 2026	45.21	47.08	43.00	46.87	46.87	6.11%	26,642,238
Jul 8, 2026	47.18	48.58	44.12	44.17	44.17	-5.48%	26,949,719
Jul 7, 2026	48.81	49.85	46.35	46.73	46.73	-5.54%	29,600,830
Jul 6, 2026	46.78	51.14	46.20	49.47	49.47	6.50%	46,739,832
Jul 3, 2026	46.35	49.30	46.10	46.45	46.45	-0.28%	27,068,907
Jul 2, 2026	47.49	49.94	46.28	46.58	46.58	-3.52%	29,839,055
Jul 1, 2026	51.00	51.68	47.50	48.28	48.28	-5.70%	32,303,030
Jun 30, 2026	47.81	51.60	47.40	51.20	51.20	7.09%	28,685,449
Jun 29, 2026	50.05	51.83	46.75	47.81	47.81	-4.32%	34,601,522
Jun 26, 2026	49.00	52.92	48.58	49.97	49.97	0.79%	38,729,653
Jun 25, 2026	49.25	51.08	48.01	49.58	49.58	0.77%	35,542,966
Jun 24, 2026	45.90	49.66	45.66	49.20	49.20	6.82%	26,639,586
Jun 23, 2026	50.50	51.43	45.57	46.06	46.06	-6.15%	31,504,788
Jun 22, 2026	50.41	50.79	47.80	49.08	49.08	-0.89%	27,402,430
Jun 18, 2026	49.06	50.48	48.40	49.52	49.52	0.75%	25,675,939
Jun 17, 2026	47.65	50.48	47.50	49.15	49.15	1.55%	31,653,150
Jun 16, 2026	46.05	49.18	45.70	48.40	48.40	4.04%	33,677,103
Jun 15, 2026	42.71	46.88	42.30	46.52	46.52	11.75%	40,774,910
Jun 12, 2026	42.37	43.42	41.31	41.63	41.63	-	27,124,718
Jun 11, 2026	40.86	42.87	39.84	41.63	41.63	1.88%	28,513,704
Jun 10, 2026	41.40	42.05	40.20	40.86	40.86	-3.24%	17,449,508
Jun 9, 2026	39.00	42.47	38.63	42.23	42.23	10.03%	31,036,878
Jun 8, 2026	39.00	40.24	37.86	38.38	38.38	-5.91%	27,617,620
Jun 5, 2026	42.10	42.29	40.30	40.79	40.79	-3.48%	30,224,540
Jun 4, 2026	41.76	43.37	41.50	42.26	42.26	-0.05%	31,578,012
Jun 3, 2026	44.66	44.80	41.51	42.28	42.28	-6.04%	47,837,620
Jun 2, 2026	44.01	45.60	43.08	45.00	45.00	0.85%	37,126,810
Jun 1, 2026	46.65	47.70	44.00	44.62	44.62	-1.50%	40,330,210
May 29, 2026	48.60	49.29	45.01	45.30	45.30	-7.70%	52,506,480
May 28, 2026	44.30	49.20	44.05	49.08	49.08	9.48%	55,571,963
May 27, 2026	46.15	47.83	44.50	44.83	44.83	-4.07%	45,712,871
May 26, 2026	47.65	48.68	45.73	46.79	46.73	1.94%	61,913,594
May 25, 2026	43.75	46.60	40.82	45.90	45.84	15.24%	73,112,790
May 22, 2026	38.61	40.15	38.01	39.83	39.78	3.59%	28,233,350
May 21, 2026	41.94	41.96	38.38	38.45	38.40	-8.37%	42,170,220
May 20, 2026	39.26	42.48	38.96	41.96	41.91	6.31%	47,602,130
May 19, 2026	38.50	39.66	37.45	39.47	39.42	1.75%	30,868,910
May 18, 2026	37.50	39.33	36.74	38.79	38.74	2.56%	31,433,470
May 15, 2026	37.63	38.10	36.58	37.82	37.77	1.23%	28,782,330
May 14, 2026	38.56	39.13	37.00	37.36	37.31	-2.28%	28,062,220
May 13, 2026	36.45	38.42	36.27	38.23	38.18	4.17%	29,282,610
May 12, 2026	37.35	37.48	36.26	36.70	36.65	-1.92%	21,490,250
May 11, 2026	37.79	37.89	37.05	37.42	37.37	-0.21%	27,487,730
May 8, 2026	37.60	37.96	37.30	37.50	37.45	-1.42%	24,853,390
May 7, 2026	36.65	38.09	36.30	38.04	37.99	4.45%	34,385,220
May 6, 2026	36.03	37.00	36.03	36.42	36.37	1.93%	26,979,500
Apr 30, 2026	36.01	36.10	35.08	35.73	35.68	-2.51%	25,967,790
Apr 29, 2026	35.36	37.35	35.35	36.65	36.60	2.63%	34,088,340
Apr 28, 2026	35.96	36.53	35.32	35.71	35.66	-2.43%	25,534,990