SHE:300613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.60	58.34	56.17	56.23	56.23	3.75%	12,445,354
Jul 30, 2026	57.80	58.33	53.10	54.20	54.20	-7.74%	14,342,549
Jul 29, 2026	57.90	59.85	56.34	58.75	58.75	1.54%	13,045,359
Jul 28, 2026	57.98	60.00	57.30	57.86	57.86	-3.24%	10,857,975
Jul 27, 2026	57.97	61.50	56.95	59.80	59.80	2.43%	16,776,949
Jul 24, 2026	54.99	60.08	54.81	58.38	58.38	3.79%	17,006,030
Jul 23, 2026	59.61	59.62	55.90	56.25	56.25	-3.94%	12,795,340
Jul 22, 2026	56.62	60.93	56.18	58.56	58.56	2.29%	18,631,510
Jul 21, 2026	54.38	57.44	51.00	57.25	57.25	7.61%	18,886,016
Jul 20, 2026	56.73	56.90	51.56	53.20	53.20	3.48%	18,646,738
Jul 17, 2026	58.30	58.60	51.31	51.41	51.41	-12.27%	13,696,124
Jul 16, 2026	58.77	61.41	58.00	58.60	58.60	-2.27%	11,428,432
Jul 15, 2026	64.00	64.60	59.18	59.96	59.96	-5.80%	10,714,590
Jul 14, 2026	64.95	65.00	59.50	63.65	63.65	-1.55%	12,893,300
Jul 13, 2026	67.84	69.12	64.23	64.65	64.65	-5.16%	11,354,872
Jul 10, 2026	72.11	73.09	68.10	68.17	68.17	-5.41%	14,456,722
Jul 9, 2026	71.00	72.17	68.18	72.07	72.07	1.78%	12,386,677
Jul 8, 2026	70.95	72.50	67.01	70.81	70.81	-0.13%	11,588,156
Jul 7, 2026	71.18	72.88	69.35	70.90	70.90	-1.12%	8,958,021
Jul 6, 2026	73.00	73.37	69.18	71.70	71.70	-0.90%	10,877,540
Jul 3, 2026	74.13	74.83	71.51	72.35	72.35	-2.43%	11,588,330
Jul 2, 2026	75.69	77.66	72.30	74.15	74.15	-4.61%	16,409,740
Jul 1, 2026	78.83	82.21	76.97	77.73	77.73	-2.93%	19,078,460
Jun 30, 2026	76.95	80.15	74.66	80.08	80.08	3.77%	18,693,800
Jun 29, 2026	77.52	80.50	73.96	77.17	77.17	0.65%	17,957,274
Jun 26, 2026	79.48	81.39	76.32	76.67	76.67	-4.28%	18,731,450
Jun 25, 2026	74.58	85.80	74.00	80.10	80.10	9.34%	23,702,774
Jun 24, 2026	69.14	73.59	68.17	73.26	73.26	5.96%	17,005,330
Jun 23, 2026	67.71	71.10	66.88	69.14	69.14	0.76%	12,311,082
Jun 22, 2026	69.16	69.79	66.45	68.62	68.62	0.01%	13,295,594
Jun 18, 2026	68.21	69.48	67.40	68.61	68.61	0.28%	13,145,025
Jun 17, 2026	64.90	68.65	64.55	68.42	68.42	4.31%	15,552,760
Jun 16, 2026	62.45	66.85	62.01	65.59	65.59	4.81%	15,333,441
Jun 15, 2026	59.00	62.58	58.17	62.58	62.58	7.25%	12,098,555
Jun 12, 2026	59.67	61.48	58.03	58.35	58.35	0.93%	11,271,253
Jun 11, 2026	57.62	58.86	56.71	57.81	57.81	-0.40%	6,623,233
Jun 10, 2026	57.40	60.20	57.02	58.04	58.04	-0.19%	8,179,999
Jun 9, 2026	57.20	58.43	55.93	58.15	58.15	3.29%	7,836,686
Jun 8, 2026	57.00	58.48	55.69	56.30	56.30	-5.99%	9,340,298
Jun 5, 2026	58.79	61.36	57.28	59.89	59.89	0.86%	11,060,305
Jun 4, 2026	59.08	60.49	58.40	59.38	59.38	-0.47%	8,746,964
Jun 3, 2026	58.36	61.26	58.00	59.66	59.66	2.19%	9,792,941
Jun 2, 2026	59.51	60.11	57.10	58.38	58.38	-1.29%	9,788,783
Jun 1, 2026	59.58	61.22	58.58	59.22	59.14	-0.32%	10,869,430
May 29, 2026	63.17	63.79	58.88	59.41	59.33	-6.04%	15,425,110
May 28, 2026	61.11	63.58	60.80	63.23	63.14	1.38%	15,443,070
May 27, 2026	63.37	65.80	62.01	62.37	62.29	-0.72%	19,499,240
May 26, 2026	65.00	65.09	61.34	62.82	62.74	-5.41%	18,765,040
May 25, 2026	63.65	66.41	62.02	66.41	66.32	4.14%	20,722,080
May 22, 2026	62.39	64.50	61.50	63.77	63.68	5.02%	20,999,210