SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.67	59.13	52.50	56.83	-	6.64%	12,326,731
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
May 21, 2026	67.00	68.38	63.68	63.75	63.75	-4.06%	10,359,210
May 20, 2026	68.29	68.87	66.23	66.45	66.45	-3.65%	8,564,660
May 19, 2026	66.66	69.95	66.24	68.97	68.97	3.16%	10,809,650
May 18, 2026	65.75	67.78	65.08	66.86	66.86	1.58%	8,039,105
May 15, 2026	65.50	68.27	65.00	65.82	65.82	1.26%	12,049,940
May 14, 2026	70.00	70.56	65.00	65.00	65.00	-5.67%	11,690,820
May 13, 2026	68.30	69.17	67.10	68.91	68.91	0.41%	7,427,655
May 12, 2026	70.74	71.00	68.29	68.63	68.63	-2.94%	8,822,922
May 11, 2026	70.90	71.90	70.16	70.71	70.71	-0.16%	9,334,246
May 8, 2026	72.63	73.00	70.70	70.82	70.82	-0.66%	13,009,260
May 7, 2026	68.00	71.49	67.24	71.29	71.29	5.46%	12,765,110
May 6, 2026	64.90	69.61	64.90	67.60	67.60	5.76%	12,625,830
Apr 30, 2026	65.56	65.64	63.68	63.92	63.92	-2.16%	7,888,815
Apr 29, 2026	64.00	66.05	63.81	65.33	65.33	2.08%	7,837,764
Apr 28, 2026	66.45	66.46	63.53	64.00	64.00	-7.95%	14,401,030
Apr 27, 2026	70.36	70.71	69.00	69.53	69.53	-0.70%	5,928,712
Apr 24, 2026	69.73	71.10	68.35	70.02	70.02	-0.60%	7,460,660
Apr 23, 2026	71.81	73.23	69.86	70.44	70.44	-1.91%	7,213,125
Apr 22, 2026	70.70	71.87	70.36	71.81	71.81	0.60%	6,249,822
Apr 21, 2026	71.98	73.09	70.91	71.38	71.38	-1.57%	7,234,711
Apr 20, 2026	70.86	73.80	70.56	72.52	72.52	2.36%	10,435,950
Apr 17, 2026	70.31	71.32	70.21	70.85	70.85	-0.48%	6,440,976
Apr 16, 2026	70.86	71.60	70.12	71.19	71.19	2.68%	9,105,601
Apr 15, 2026	71.17	71.34	69.08	69.33	69.33	-2.35%	6,673,423
Apr 14, 2026	70.90	71.59	69.76	71.00	71.00	2.16%	8,379,850
Apr 13, 2026	68.60	70.37	68.46	69.50	69.50	-0.27%	5,683,416
Apr 10, 2026	69.96	70.88	69.69	69.69	69.69	0.46%	6,899,152
Apr 9, 2026	69.91	70.54	69.20	69.37	69.37	-3.59%	8,771,649
Apr 8, 2026	67.50	71.98	67.26	71.95	71.95	9.85%	13,871,560
Apr 7, 2026	65.62	66.38	65.10	65.50	65.50	0.61%	3,481,559