SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.69	56.16	47.64	53.51	53.51	14.34%	30,468,060
Jul 30, 2026	46.80	49.98	46.70	46.80	46.80	-0.47%	11,128,480
Jul 29, 2026	46.61	47.80	45.61	47.02	47.02	0.90%	6,830,505
Jul 28, 2026	45.60	47.97	45.45	46.60	46.60	1.13%	6,493,388
Jul 27, 2026	44.48	46.20	43.80	46.08	46.08	3.83%	6,320,758
Jul 24, 2026	45.71	45.99	44.24	44.38	44.38	-4.80%	6,266,394
Jul 23, 2026	47.05	47.15	45.80	46.62	46.62	-1.04%	5,392,684
Jul 22, 2026	48.41	48.65	46.80	47.11	47.11	-3.80%	8,527,104
Jul 21, 2026	46.21	49.00	44.66	48.97	48.97	4.64%	12,526,117
Jul 20, 2026	46.99	47.71	44.96	46.80	46.80	2.38%	10,044,480
Jul 17, 2026	49.60	51.00	45.68	45.71	45.71	-8.60%	11,962,252
Jul 16, 2026	48.41	51.33	47.60	50.01	50.01	2.29%	10,251,748
Jul 15, 2026	47.70	49.85	47.38	48.89	48.89	2.37%	7,662,100
Jul 14, 2026	49.59	50.24	46.46	47.76	47.76	-2.53%	8,630,613
Jul 13, 2026	51.65	52.54	48.50	49.00	49.00	-6.00%	9,775,012
Jul 10, 2026	50.60	54.80	50.15	52.13	52.13	2.30%	14,221,032
Jul 9, 2026	48.34	51.50	47.90	50.96	50.96	4.21%	11,705,702
Jul 8, 2026	47.93	49.48	46.77	48.90	48.90	2.77%	8,080,717
Jul 7, 2026	48.62	49.75	47.31	47.58	47.58	-2.14%	6,741,973
Jul 6, 2026	49.54	50.98	48.58	48.62	48.62	-3.93%	8,428,899
Jul 3, 2026	52.53	52.99	50.39	50.61	50.61	-3.75%	10,811,905
Jul 2, 2026	53.49	54.55	50.86	52.58	52.58	0.55%	15,273,130
Jul 1, 2026	51.50	53.40	50.96	52.29	52.29	0.81%	7,709,170
Jun 30, 2026	51.44	52.33	50.19	51.87	51.87	2.47%	6,603,933
Jun 29, 2026	51.90	53.67	50.38	50.62	50.62	-0.76%	9,257,699
Jun 26, 2026	53.38	53.86	50.70	51.01	51.01	-5.15%	8,104,014
Jun 25, 2026	55.50	55.63	53.53	53.78	53.78	-3.01%	6,894,656
Jun 24, 2026	56.50	56.58	54.50	55.45	55.45	-2.01%	7,545,199
Jun 23, 2026	57.38	60.00	56.21	56.59	56.59	-2.93%	9,595,188
Jun 22, 2026	56.00	58.36	55.88	58.30	58.30	3.00%	12,534,943
Jun 18, 2026	53.21	59.13	52.50	56.60	56.60	6.21%	15,384,550
Jun 17, 2026	53.79	53.79	52.55	53.29	53.29	-1.46%	4,789,035
Jun 16, 2026	53.78	54.30	52.50	54.08	54.08	0.11%	5,098,821
Jun 15, 2026	53.00	54.72	53.00	54.02	54.02	3.29%	5,867,249
Jun 12, 2026	52.67	53.44	51.75	52.30	52.30	1.08%	5,922,741
Jun 11, 2026	53.90	54.00	51.42	51.74	51.74	-4.45%	6,820,828
Jun 10, 2026	55.19	56.67	53.80	54.15	54.15	-4.31%	6,536,066
Jun 9, 2026	55.52	56.79	54.30	56.59	56.59	2.78%	7,174,406
Jun 8, 2026	55.01	56.65	54.43	55.06	55.06	-2.94%	6,384,202
Jun 5, 2026	56.40	57.98	54.97	56.73	56.73	0.73%	7,766,851
Jun 4, 2026	57.01	57.26	55.57	56.32	56.32	-2.93%	8,336,317
Jun 3, 2026	59.45	59.80	57.85	58.02	58.02	-3.54%	10,352,820
Jun 2, 2026	63.00	63.88	59.66	60.15	60.15	-4.37%	9,764,504
Jun 1, 2026	59.95	64.79	59.95	62.90	62.90	4.97%	13,131,280
May 29, 2026	61.39	62.77	59.40	59.92	59.92	-1.50%	7,592,026
May 28, 2026	61.11	61.50	58.72	60.83	60.83	-0.75%	8,590,181
May 27, 2026	64.35	64.35	61.23	61.29	61.29	-1.98%	8,187,503
May 26, 2026	63.33	63.80	61.07	62.53	62.53	-2.48%	8,345,820
May 25, 2026	63.89	66.20	63.50	64.12	64.12	1.94%	8,149,984
May 22, 2026	63.94	64.50	61.67	62.90	62.90	-1.33%	8,572,260