SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	33.18	34.33	30.00	30.49	30.49	-8.66%	9,745,694
Jul 10, 2026	36.01	41.50	33.38	33.38	33.38	-6.50%	17,547,800
Jul 9, 2026	32.52	36.59	31.81	35.70	35.70	10.32%	9,150,990
Jul 8, 2026	34.25	34.50	31.60	32.36	32.36	-4.88%	6,507,000
Jul 7, 2026	34.69	36.24	33.86	34.02	34.02	-3.60%	7,832,904
Jul 6, 2026	35.10	38.18	34.20	35.29	35.29	3.79%	10,692,732
Jul 3, 2026	34.94	35.68	33.71	34.00	34.00	-2.66%	6,986,746
Jul 2, 2026	35.90	37.69	34.80	34.93	34.93	-5.52%	10,331,725
Jul 1, 2026	39.00	39.98	36.36	36.97	36.97	-2.94%	12,456,552
Jun 30, 2026	36.73	38.20	35.50	38.09	38.09	3.96%	10,018,361
Jun 29, 2026	39.48	40.88	35.49	36.64	36.64	-7.24%	12,323,708
Jun 26, 2026	37.66	40.25	36.30	39.50	39.50	3.78%	11,606,446
Jun 25, 2026	40.00	40.40	37.33	38.06	38.06	-6.65%	10,500,117
Jun 24, 2026	39.62	41.29	38.80	40.77	40.77	1.24%	9,655,285
Jun 23, 2026	38.75	41.06	37.06	40.27	40.27	5.39%	11,585,647
Jun 22, 2026	39.69	40.39	36.94	38.21	38.21	-1.52%	8,561,544
Jun 18, 2026	39.00	39.88	37.54	38.80	38.80	-0.82%	6,854,279
Jun 17, 2026	38.40	40.37	38.00	39.12	39.12	-2.30%	12,298,386
Jun 16, 2026	37.00	43.00	37.00	40.04	40.04	6.89%	16,869,052
Jun 15, 2026	36.00	38.35	35.90	37.46	37.46	4.37%	10,415,645
Jun 12, 2026	37.70	39.58	35.62	35.89	35.89	-2.79%	11,313,871
Jun 11, 2026	37.38	37.70	35.45	36.92	36.92	-2.59%	12,076,167
Jun 10, 2026	35.49	38.35	34.00	37.90	37.90	8.66%	22,000,530
Jun 9, 2026	29.51	34.88	28.92	34.88	34.88	19.99%	10,422,202
Jun 8, 2026	29.30	31.85	28.47	29.07	29.07	-5.56%	6,828,500
Jun 5, 2026	31.00	31.84	30.20	30.78	30.78	-1.25%	4,264,900
Jun 4, 2026	29.78	32.10	29.58	31.17	31.17	3.01%	6,857,738
Jun 3, 2026	30.74	31.45	30.02	30.26	30.26	-1.85%	6,475,628
Jun 2, 2026	29.95	32.00	29.00	30.83	30.83	2.43%	8,160,096
Jun 1, 2026	31.50	32.37	29.88	30.10	30.10	-3.93%	9,402,710
May 29, 2026	33.47	34.00	31.10	31.33	31.33	-6.81%	8,794,538
May 28, 2026	33.27	34.80	32.88	33.62	33.62	0.12%	9,681,272
May 27, 2026	33.23	35.00	32.50	33.58	33.58	1.88%	9,032,780
May 26, 2026	36.52	36.90	31.87	32.96	32.96	-6.26%	10,549,508
May 25, 2026	32.49	35.38	32.36	35.16	35.16	8.99%	9,512,244
May 22, 2026	32.01	32.80	31.60	32.26	32.26	1.45%	7,181,306
May 21, 2026	33.00	35.45	31.40	31.80	31.80	-3.64%	12,112,937
May 20, 2026	31.36	33.65	30.38	33.00	33.00	5.10%	9,933,349
May 19, 2026	31.24	31.58	30.60	31.40	31.40	0.64%	4,510,910
May 18, 2026	31.20	31.85	30.11	31.20	31.20	-0.26%	7,068,532
May 15, 2026	32.50	34.00	31.13	31.28	31.28	-1.17%	9,439,942
May 14, 2026	31.77	32.21	30.81	31.65	31.65	-0.47%	6,624,867
May 13, 2026	29.65	32.22	29.50	31.80	31.80	5.89%	9,586,574
May 12, 2026	29.65	30.97	29.36	30.03	30.03	1.45%	6,745,772
May 11, 2026	29.93	30.40	29.37	29.60	29.60	-0.17%	6,852,600
May 8, 2026	29.41	30.28	29.04	29.65	29.65	0.34%	6,872,500
May 7, 2026	29.02	29.70	28.50	29.55	29.55	1.27%	8,476,926
May 6, 2026	25.43	29.80	25.43	29.18	29.18	15.38%	12,931,890
Apr 30, 2026	23.98	25.58	23.80	25.29	25.29	5.16%	6,323,788
Apr 29, 2026	24.33	24.54	23.81	24.05	24.05	-3.34%	5,967,997