SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.19	38.12	35.67	36.06	36.06	-4.83%	2,909,900
Jul 23, 2026	39.10	39.61	37.00	37.89	37.89	-2.02%	3,330,700
Jul 22, 2026	40.53	42.00	38.23	38.67	38.67	-5.75%	4,372,400
Jul 21, 2026	38.59	41.09	32.59	41.03	41.03	10.92%	7,063,000
Jul 20, 2026	43.13	43.50	36.11	36.99	36.99	-10.95%	7,163,931
Jul 17, 2026	47.50	51.00	41.08	41.54	41.54	-12.62%	6,733,419
Jul 16, 2026	48.08	49.50	46.88	47.54	47.54	-2.58%	2,918,500
Jul 15, 2026	50.13	50.50	47.00	48.80	48.80	-0.71%	3,469,781
Jul 14, 2026	47.17	49.69	45.00	49.15	49.15	4.09%	5,737,125
Jul 13, 2026	55.55	56.47	47.00	47.22	47.22	-16.85%	7,042,800
Jul 10, 2026	58.23	62.50	56.50	56.79	56.79	-3.79%	4,828,200
Jul 9, 2026	56.62	59.59	56.01	59.03	59.03	4.29%	4,292,000
Jul 8, 2026	62.09	62.45	56.56	56.60	56.60	-7.47%	5,726,150
Jul 7, 2026	63.48	65.00	60.33	61.17	61.17	-4.14%	5,313,200
Jul 6, 2026	61.20	69.66	60.98	63.81	63.81	5.07%	8,032,100
Jul 3, 2026	65.87	66.60	60.00	60.73	60.73	-8.10%	6,963,660
Jul 2, 2026	63.79	68.88	62.28	66.08	66.08	2.85%	7,739,214
Jul 1, 2026	58.59	64.75	57.80	64.25	64.25	7.17%	9,738,100
Jun 30, 2026	59.09	63.88	57.20	59.95	59.95	0.45%	11,002,150
Jun 29, 2026	64.50	64.92	53.16	59.68	59.68	-8.61%	12,792,900
Jun 26, 2026	55.50	67.75	54.90	65.30	65.30	15.66%	13,451,901
Jun 25, 2026	57.90	58.34	56.15	56.46	56.46	-1.89%	4,137,900
Jun 24, 2026	59.26	59.83	56.80	57.55	57.55	-2.87%	5,610,800
Jun 23, 2026	62.70	62.70	58.68	59.25	59.25	-7.13%	5,215,940
Jun 22, 2026	62.13	65.00	59.55	63.80	63.80	1.67%	7,196,700
Jun 18, 2026	63.80	64.77	61.59	62.75	62.75	-0.87%	5,413,750
Jun 17, 2026	57.29	63.50	56.39	63.30	63.30	9.40%	8,106,850
Jun 16, 2026	57.42	59.14	54.66	57.86	57.86	1.33%	5,777,200
Jun 15, 2026	54.02	57.36	53.75	57.10	57.10	5.78%	5,098,850
Jun 12, 2026	57.30	58.50	53.98	53.98	53.98	-5.22%	5,131,150
Jun 11, 2026	55.70	57.89	54.25	56.95	56.95	0.99%	4,667,415
Jun 10, 2026	54.46	57.50	51.67	56.39	56.39	2.25%	5,904,800
Jun 9, 2026	55.00	56.08	53.37	55.15	55.15	0.42%	3,803,300
Jun 8, 2026	55.00	58.28	53.02	54.92	54.92	-5.06%	4,799,800
Jun 5, 2026	58.40	60.85	55.67	57.85	57.85	-0.92%	5,967,200
Jun 4, 2026	61.70	62.99	57.65	58.39	58.39	-5.99%	5,562,000
Jun 3, 2026	60.23	64.50	60.00	62.11	62.11	4.05%	5,922,800
Jun 2, 2026	60.89	61.23	58.70	59.69	59.69	-0.42%	5,397,500
Jun 1, 2026	54.76	62.88	54.18	59.94	59.94	8.37%	8,594,750
May 29, 2026	59.17	59.17	54.50	55.31	55.31	-6.89%	6,699,181
May 28, 2026	56.93	61.88	54.03	59.40	59.40	2.06%	8,609,766
May 27, 2026	59.48	61.66	56.01	58.20	58.20	-1.15%	6,629,300
May 26, 2026	60.40	60.86	53.25	58.88	58.88	-2.11%	5,998,650
May 25, 2026	61.97	62.08	57.60	60.15	60.15	-2.12%	3,804,900
May 22, 2026	59.94	62.33	57.00	61.45	61.45	3.64%	3,691,981
May 21, 2026	63.21	63.21	57.53	59.29	59.29	-6.05%	3,325,500
May 20, 2026	61.01	63.65	60.19	63.11	63.11	2.89%	4,022,200
May 19, 2026	61.30	63.00	59.11	61.34	61.34	-1.13%	3,169,200
May 18, 2026	59.00	63.20	58.36	62.04	62.04	4.09%	4,891,400
May 15, 2026	61.95	66.00	58.00	59.60	59.60	-4.75%	4,405,100