SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.62	24.85	23.46	24.35	24.35	-1.14%	25,117,120
Jul 28, 2026	25.60	26.11	24.50	24.63	24.63	-6.03%	21,059,340
Jul 27, 2026	25.79	26.55	25.35	26.21	26.21	0.73%	21,417,477
Jul 24, 2026	26.30	26.75	25.90	26.02	26.02	-1.81%	19,525,023
Jul 23, 2026	27.41	27.55	26.19	26.50	26.50	-2.82%	25,153,688
Jul 22, 2026	27.25	28.38	26.86	27.27	27.27	-0.22%	41,265,539
Jul 21, 2026	25.30	27.34	23.73	27.33	27.33	10.29%	44,051,855
Jul 20, 2026	27.88	28.20	24.01	24.78	24.78	-9.13%	39,602,072
Jul 17, 2026	29.99	30.39	27.00	27.27	27.27	-9.31%	35,144,270
Jul 16, 2026	32.00	32.68	29.85	30.07	30.07	-7.96%	32,034,788
Jul 15, 2026	34.99	35.13	32.45	32.67	32.67	-5.85%	31,444,960
Jul 14, 2026	35.87	35.99	33.00	34.70	34.70	-3.29%	33,947,890
Jul 13, 2026	36.82	38.36	35.60	35.88	35.88	-3.42%	34,837,540
Jul 10, 2026	39.60	40.85	37.06	37.15	37.15	-7.08%	54,578,640
Jul 9, 2026	39.39	40.08	37.89	39.98	39.98	2.38%	42,099,840
Jul 8, 2026	38.90	40.24	36.20	39.05	39.05	1.91%	50,332,920
Jul 7, 2026	38.00	39.18	37.13	38.32	38.32	0.26%	31,603,242
Jul 6, 2026	38.88	39.32	36.67	38.22	38.22	-0.73%	33,391,284
Jul 3, 2026	39.87	40.76	38.18	38.50	38.50	-3.77%	35,027,351
Jul 2, 2026	40.51	42.48	39.02	40.01	40.01	-4.53%	47,275,860
Jul 1, 2026	44.63	45.57	41.33	41.91	41.91	-6.85%	77,115,818
Jun 30, 2026	42.71	45.50	41.10	44.99	44.99	6.97%	84,281,607
Jun 29, 2026	41.19	43.65	39.58	42.06	42.06	4.65%	71,815,140
Jun 26, 2026	40.97	42.85	39.97	40.19	40.19	-2.88%	53,504,640
Jun 25, 2026	42.49	42.49	40.83	41.53	41.38	-2.01%	48,312,960
Jun 24, 2026	41.95	43.09	40.03	42.38	42.23	0.31%	76,799,414
Jun 23, 2026	37.90	42.56	37.81	42.25	42.10	10.00%	87,694,116
Jun 22, 2026	37.90	39.75	37.65	38.41	38.27	2.45%	57,574,763
Jun 18, 2026	36.50	38.44	36.22	37.49	37.35	1.68%	52,907,860
Jun 17, 2026	35.30	37.03	35.16	36.87	36.74	2.39%	34,098,010
Jun 16, 2026	35.39	36.70	35.00	36.01	35.88	1.78%	41,441,980
Jun 15, 2026	32.32	35.57	31.74	35.38	35.25	11.26%	48,330,120
Jun 12, 2026	33.03	33.83	31.62	31.80	31.69	-1.64%	32,591,700
Jun 11, 2026	30.82	34.16	30.82	32.33	32.21	3.09%	33,050,700
Jun 10, 2026	32.34	32.82	31.09	31.36	31.25	-4.80%	21,711,580
Jun 9, 2026	31.25	33.15	30.60	32.94	32.82	7.02%	30,884,763
Jun 8, 2026	31.39	32.16	30.15	30.78	30.67	-7.48%	30,874,350
Jun 5, 2026	31.85	34.16	30.88	33.27	33.15	2.59%	46,196,230
Jun 4, 2026	32.49	33.80	32.19	32.43	32.31	-1.94%	27,910,160
Jun 3, 2026	32.95	34.27	32.75	33.07	32.95	1.47%	39,754,310
Jun 2, 2026	33.00	33.76	32.50	32.59	32.47	-2.54%	33,095,270
Jun 1, 2026	33.50	34.00	32.70	33.44	33.32	-1.21%	35,244,280
May 29, 2026	37.20	37.40	33.36	33.85	33.73	-9.52%	61,217,940
May 28, 2026	35.82	37.60	35.36	37.41	37.27	3.43%	60,763,270
May 27, 2026	35.20	38.38	35.03	36.17	36.04	2.61%	72,398,240
May 26, 2026	35.90	36.30	34.58	35.25	35.12	-4.03%	53,308,680
May 25, 2026	33.98	37.87	33.71	36.73	36.60	9.15%	89,864,730
May 22, 2026	32.56	34.20	32.23	33.65	33.53	3.38%	39,431,900
May 21, 2026	34.20	34.92	32.36	32.55	32.43	-4.21%	48,610,970
May 20, 2026	32.68	35.96	32.58	33.98	33.86	3.47%	60,349,500