SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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