SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	28.62	28.80	26.50	27.16	27.16	-4.87%	30,182,487
Jun 30, 2026	28.50	29.44	26.91	28.55	28.55	-2.76%	28,029,499
Jun 29, 2026	27.90	30.80	27.90	29.36	29.36	3.02%	24,104,154
Jun 26, 2026	30.50	31.01	28.48	28.50	28.50	-9.44%	25,256,325
Jun 25, 2026	30.99	31.61	29.30	31.57	31.47	3.24%	37,802,964
Jun 24, 2026	31.01	31.70	29.58	30.58	30.48	-2.39%	33,815,820
Jun 23, 2026	33.50	33.50	30.68	31.33	31.23	-9.00%	37,202,319
Jun 22, 2026	31.88	36.00	31.03	34.43	34.32	9.37%	53,409,700
Jun 18, 2026	29.10	31.85	29.00	31.48	31.38	6.97%	50,891,190
Jun 17, 2026	27.90	30.20	27.81	29.43	29.34	2.26%	42,957,100
Jun 16, 2026	28.53	28.98	27.86	28.78	28.69	-0.10%	32,349,530
Jun 15, 2026	25.88	28.90	25.88	28.81	28.72	13.60%	44,183,350
Jun 12, 2026	27.20	27.39	25.28	25.36	25.28	-5.09%	30,584,100
Jun 11, 2026	26.30	27.68	26.00	26.72	26.64	0.83%	30,963,300
Jun 10, 2026	26.33	26.67	25.67	26.50	26.42	-2.93%	23,027,740
Jun 9, 2026	27.16	27.50	26.26	27.30	27.21	1.94%	25,732,468
Jun 8, 2026	25.74	28.50	25.66	26.78	26.70	-2.90%	29,642,053
Jun 5, 2026	27.32	28.88	27.30	27.58	27.49	-4.00%	33,247,140
Jun 4, 2026	28.34	30.46	28.21	28.73	28.64	1.52%	44,244,930
Jun 3, 2026	29.44	30.48	27.85	28.30	28.21	2.13%	56,442,440
Jun 2, 2026	26.83	28.16	25.73	27.71	27.62	3.32%	34,914,360
Jun 1, 2026	27.60	28.78	26.54	26.82	26.74	-4.15%	31,060,790
May 29, 2026	30.95	30.95	27.70	27.98	27.89	-9.60%	44,215,960
May 28, 2026	30.82	31.38	29.45	30.95	30.85	-1.21%	39,803,640
May 27, 2026	32.10	33.09	30.64	31.33	31.23	-4.07%	47,265,070
May 26, 2026	36.30	36.48	32.00	32.66	32.56	-14.19%	56,201,790
May 25, 2026	36.01	38.40	33.05	38.06	37.94	3.76%	66,883,880
May 22, 2026	36.71	37.67	34.28	36.68	36.56	2.86%	63,454,930
May 21, 2026	40.49	41.75	35.15	35.66	35.55	-9.24%	69,931,720
May 20, 2026	41.20	41.25	38.68	39.29	39.17	-6.98%	58,652,120
May 19, 2026	33.34	42.24	32.52	42.24	42.11	20.00%	75,461,250
May 18, 2026	34.00	36.28	33.10	35.20	35.09	-0.17%	61,347,130
May 15, 2026	34.36	36.68	33.53	35.26	35.15	10.71%	70,052,060
May 14, 2026	31.83	33.29	30.08	31.85	31.75	3.64%	71,112,920
May 13, 2026	28.65	33.30	28.65	30.73	30.63	7.98%	81,704,740
May 12, 2026	26.76	30.00	24.93	28.46	28.37	13.79%	86,994,470
May 11, 2026	25.02	25.55	23.39	25.01	24.93	0.08%	59,498,430
May 8, 2026	23.78	26.06	23.76	24.99	24.91	0.89%	60,293,440
May 7, 2026	24.98	25.98	23.70	24.77	24.69	0.81%	79,839,030
May 6, 2026	24.99	25.39	22.77	24.57	24.49	0.41%	86,444,100
Apr 30, 2026	24.47	24.47	24.00	24.47	24.39	20.01%	36,827,800
Apr 29, 2026	20.39	20.39	20.39	20.39	20.33	20.01%	8,850,762
Apr 28, 2026	17.61	17.80	16.89	16.99	16.94	-3.47%	19,606,900
Apr 27, 2026	16.32	18.05	16.09	17.60	17.54	5.20%	28,766,970
Apr 24, 2026	16.03	17.45	15.99	16.73	16.68	1.39%	24,668,600
Apr 23, 2026	16.99	17.00	16.21	16.50	16.45	-3.17%	17,348,630
Apr 22, 2026	17.29	17.48	16.82	17.04	16.99	-2.74%	23,090,650
Apr 21, 2026	16.22	17.52	16.01	17.52	17.46	6.05%	44,437,760
Apr 20, 2026	18.28	18.37	16.06	16.52	16.47	-11.47%	52,643,550
Apr 17, 2026	17.18	18.98	17.00	18.66	18.60	7.18%	37,671,290