SHE:300651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.39	17.33	16.20	16.92	16.92	3.30%	7,891,466
Jul 9, 2026	16.57	16.69	15.99	16.38	16.38	-1.09%	5,411,200
Jul 8, 2026	17.03	17.03	16.53	16.56	16.56	-2.76%	5,245,591
Jul 7, 2026	17.40	17.56	16.94	17.03	17.03	-3.18%	5,480,600
Jul 6, 2026	17.87	18.36	17.55	17.59	17.59	-3.35%	9,240,800
Jul 3, 2026	19.33	19.33	18.08	18.20	18.20	0.66%	12,189,950
Jul 2, 2026	17.90	18.95	17.90	18.08	18.08	-0.60%	7,384,650
Jul 1, 2026	18.06	18.36	17.67	18.19	18.19	1.90%	6,475,300
Jun 30, 2026	17.97	17.99	17.53	17.85	17.85	-0.28%	5,242,600
Jun 29, 2026	17.67	17.99	17.00	17.90	17.90	1.02%	6,793,150
Jun 26, 2026	18.45	18.45	17.72	17.72	17.72	-3.49%	5,986,114
Jun 25, 2026	18.99	18.99	18.36	18.36	18.36	-3.37%	6,975,907
Jun 24, 2026	19.70	19.74	18.71	19.00	19.00	-3.01%	7,735,236
Jun 23, 2026	19.66	20.25	19.41	19.59	19.59	-0.36%	7,822,247
Jun 22, 2026	19.75	19.97	19.20	19.66	19.66	-1.90%	9,045,639
Jun 18, 2026	20.52	20.84	19.96	20.04	20.04	-1.72%	7,134,494
Jun 17, 2026	20.80	20.96	20.22	20.39	20.39	-1.73%	7,228,088
Jun 16, 2026	20.71	20.83	20.08	20.75	20.75	-0.34%	8,954,115
Jun 15, 2026	20.78	21.09	20.45	20.92	20.82	0.19%	9,480,850
Jun 12, 2026	21.03	21.45	20.63	20.88	20.78	-1.56%	10,800,180
Jun 11, 2026	22.64	22.80	20.81	21.21	21.11	-9.63%	15,507,040
Jun 10, 2026	23.07	24.73	23.03	23.47	23.36	2.85%	14,984,350
Jun 9, 2026	23.30	23.76	22.34	22.82	22.71	-3.79%	11,231,050
Jun 8, 2026	22.58	24.59	22.40	23.72	23.61	2.11%	13,733,829
Jun 5, 2026	24.34	24.77	22.03	23.23	23.12	-3.73%	13,108,310
Jun 4, 2026	24.10	24.84	23.71	24.13	24.01	-1.39%	10,095,050
Jun 3, 2026	24.01	25.24	23.17	24.47	24.35	-0.29%	14,204,020
Jun 2, 2026	27.95	28.00	24.52	24.54	24.42	-13.89%	20,385,950
Jun 1, 2026	26.47	28.59	26.11	28.50	28.36	6.50%	19,775,220
May 29, 2026	25.50	27.00	25.41	26.76	26.63	2.96%	16,712,940
May 28, 2026	24.88	26.37	24.75	25.99	25.87	3.01%	15,269,450
May 27, 2026	24.82	26.85	24.29	25.23	25.11	-1.60%	16,137,060
May 26, 2026	23.81	26.23	22.92	25.64	25.52	6.88%	19,575,400
May 25, 2026	24.87	25.25	23.71	23.99	23.88	-5.48%	13,081,560
May 22, 2026	25.13	25.73	24.80	25.38	25.26	1.32%	8,663,400
May 21, 2026	26.70	26.85	24.76	25.05	24.93	-5.97%	13,698,100
May 20, 2026	26.43	26.86	25.92	26.64	26.51	0.83%	11,962,070
May 19, 2026	27.68	27.79	26.02	26.42	26.29	-7.78%	19,564,250
May 18, 2026	33.33	33.60	27.51	28.65	28.51	-16.45%	28,761,980
May 15, 2026	32.00	35.70	31.69	34.29	34.13	9.34%	28,431,640
May 14, 2026	31.40	32.66	30.92	31.36	31.21	-0.73%	16,675,550
May 13, 2026	32.55	33.11	31.20	31.59	31.44	-2.11%	14,978,540
May 12, 2026	32.62	33.20	31.65	32.27	32.12	-1.77%	13,458,850
May 11, 2026	32.90	33.33	32.10	32.85	32.69	-1.29%	15,677,050
May 8, 2026	34.01	34.99	32.85	33.28	33.12	-3.34%	20,046,560
May 7, 2026	33.83	35.87	33.60	34.43	34.27	1.53%	26,865,410
May 6, 2026	34.00	35.22	33.48	33.91	33.75	-6.01%	31,677,880
Apr 30, 2026	32.67	38.20	32.39	36.08	35.91	13.25%	29,956,450
Apr 29, 2026	30.11	32.88	30.09	31.86	31.71	4.77%	21,670,570
Apr 28, 2026	29.43	30.79	29.14	30.41	30.26	0.93%	15,163,900