SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.77	42.96	39.11	39.94	39.94	3.90%	52,336,500
Jul 9, 2026	37.00	38.65	36.80	38.44	38.44	4.43%	30,728,372
Jul 8, 2026	36.98	37.88	35.68	36.81	36.81	0.63%	26,705,020
Jul 7, 2026	37.87	38.25	36.21	36.58	36.58	-4.29%	23,450,028
Jul 6, 2026	39.30	39.40	36.85	38.22	38.22	-1.72%	29,979,584
Jul 3, 2026	40.64	40.96	38.80	38.89	38.89	-5.12%	34,242,149
Jul 2, 2026	42.20	42.74	40.80	40.99	40.99	-6.78%	36,936,974
Jul 1, 2026	43.63	45.00	42.11	43.97	43.97	-0.11%	47,979,212
Jun 30, 2026	41.31	44.68	41.00	44.02	44.02	7.68%	39,736,173
Jun 29, 2026	43.01	43.88	40.00	40.88	40.88	-5.06%	37,710,581
Jun 26, 2026	45.60	45.62	43.02	43.06	43.06	-7.00%	42,228,119
Jun 25, 2026	44.78	47.50	44.78	46.30	46.30	4.61%	52,591,017
Jun 24, 2026	42.68	44.67	41.90	44.26	44.26	2.76%	45,686,520
Jun 23, 2026	45.63	45.63	42.78	43.07	43.07	-7.30%	58,989,714
Jun 22, 2026	46.60	48.35	44.75	46.46	46.46	-2.29%	67,563,202
Jun 18, 2026	48.78	51.00	47.55	47.55	47.55	-0.56%	70,587,630
Jun 17, 2026	46.03	49.19	45.80	47.82	47.82	1.44%	66,060,510
Jun 16, 2026	47.52	48.28	46.30	47.14	47.14	-2.86%	71,239,840
Jun 15, 2026	47.35	49.24	46.09	48.53	48.53	3.48%	78,134,440
Jun 12, 2026	44.81	47.00	44.46	46.90	46.90	6.57%	82,037,580
Jun 11, 2026	42.50	45.89	41.18	44.01	44.01	1.50%	62,584,955
Jun 10, 2026	44.94	45.49	43.03	43.36	43.36	-5.80%	54,366,680
Jun 9, 2026	45.13	47.45	43.98	46.03	46.03	3.79%	79,300,100
Jun 8, 2026	40.80	46.12	40.71	44.35	44.35	3.00%	81,333,204
Jun 5, 2026	43.30	45.00	42.12	43.06	43.06	-4.67%	76,555,387
Jun 4, 2026	39.60	46.20	39.20	45.17	45.17	11.28%	107,504,700
Jun 3, 2026	40.01	41.99	39.05	40.59	40.59	1.17%	74,026,360
Jun 2, 2026	40.75	40.98	38.90	40.12	40.12	0.17%	50,890,842
Jun 1, 2026	40.45	42.22	40.00	40.05	40.05	-1.48%	57,819,790
May 29, 2026	44.41	44.60	40.21	40.65	40.65	-7.02%	68,960,320
May 28, 2026	44.50	45.18	42.70	43.72	43.72	-0.02%	57,811,670
May 27, 2026	45.57	46.03	43.28	43.73	43.73	-6.06%	84,456,360
May 26, 2026	48.33	49.91	46.18	46.55	46.55	-4.81%	85,819,460
May 25, 2026	51.00	52.88	47.00	48.90	48.90	-2.69%	124,656,357
May 22, 2026	48.73	51.00	47.50	50.25	50.25	2.59%	123,715,632
May 21, 2026	52.14	53.95	48.53	48.98	48.98	-5.08%	128,691,700
May 20, 2026	56.09	58.55	51.60	51.60	51.60	-0.92%	197,280,588
May 19, 2026	48.01	52.08	48.01	52.08	52.08	20.00%	85,385,370
May 18, 2026	43.40	43.40	43.40	43.40	43.40	19.99%	21,209,540
May 15, 2026	37.45	38.15	35.86	36.17	36.17	-4.21%	47,742,040
May 14, 2026	39.60	40.26	37.51	37.76	37.76	-3.72%	43,991,500
May 13, 2026	37.55	39.46	37.07	39.22	39.22	3.98%	48,417,770
May 12, 2026	38.60	38.65	36.90	37.72	37.72	-2.41%	43,787,240
May 11, 2026	39.83	40.17	38.12	38.65	38.65	-2.67%	56,624,910
May 8, 2026	40.47	41.65	39.60	39.71	39.71	-2.02%	63,562,630
May 7, 2026	37.06	40.68	36.58	40.53	40.53	10.14%	68,114,460
May 6, 2026	36.39	37.50	36.12	36.80	36.80	2.91%	45,665,900
Apr 30, 2026	36.26	36.70	35.08	35.76	35.76	1.50%	41,330,080
Apr 29, 2026	34.50	36.50	34.45	35.23	35.23	-1.56%	42,201,830
Apr 28, 2026	35.39	36.44	34.65	35.79	35.79	2.46%	49,935,590