SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	39.87	39.94	37.90	37.90	-	-2.94%	20,049,203
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
May 19, 2026	31.98	32.96	31.90	32.84	32.72	4.52%	42,285,230
May 18, 2026	30.85	31.76	30.68	31.42	31.31	1.45%	27,339,330
May 15, 2026	31.88	32.41	30.72	30.97	30.86	-1.71%	39,433,520
May 14, 2026	32.96	32.96	31.50	31.51	31.40	-3.28%	34,813,220
May 13, 2026	30.78	32.73	30.70	32.58	32.46	4.09%	44,517,680
May 12, 2026	30.65	31.48	30.13	31.30	31.19	1.69%	37,306,830
May 11, 2026	30.50	30.99	30.25	30.78	30.67	2.16%	35,025,100
May 8, 2026	29.55	30.28	29.08	30.13	30.02	1.07%	32,958,380
May 7, 2026	29.60	29.91	29.30	29.81	29.70	1.19%	22,342,780
May 6, 2026	29.69	30.10	29.36	29.46	29.35	1.76%	29,383,770
Apr 30, 2026	28.69	29.09	28.50	28.95	28.85	1.44%	20,211,210
Apr 29, 2026	28.51	28.70	28.16	28.54	28.44	-0.70%	15,409,240
Apr 28, 2026	29.20	29.37	28.52	28.74	28.64	-1.94%	18,257,770
Apr 27, 2026	28.30	29.40	27.93	29.31	29.20	4.08%	30,313,640