SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	59.50	61.66	56.70	56.87	56.87	-4.02%	19,118,092
Jul 9, 2026	56.20	59.42	52.00	59.25	59.25	8.54%	24,835,238
Jul 8, 2026	58.20	58.46	53.65	54.59	54.59	-4.33%	17,993,764
Jul 7, 2026	62.00	62.50	56.73	57.06	57.06	-9.21%	25,538,372
Jul 6, 2026	65.20	65.65	61.10	62.85	62.85	-2.56%	35,987,680
Jul 3, 2026	62.00	65.09	59.81	64.50	64.50	6.40%	32,610,381
Jul 2, 2026	58.17	65.98	57.51	60.62	60.62	-0.05%	34,446,896
Jul 1, 2026	59.99	62.98	58.00	60.65	60.65	1.10%	23,692,012
Jun 30, 2026	56.10	60.50	54.93	59.99	59.99	7.03%	25,692,666
Jun 29, 2026	64.16	64.50	54.80	56.05	56.05	-11.86%	36,516,206
Jun 26, 2026	66.00	66.84	63.00	63.59	63.59	-4.89%	20,065,657
Jun 25, 2026	68.44	68.70	65.00	66.86	66.86	-1.23%	22,352,717
Jun 24, 2026	68.00	68.50	64.03	67.69	67.69	-1.44%	28,870,957
Jun 23, 2026	67.39	70.89	66.00	68.68	68.68	0.18%	24,939,032
Jun 22, 2026	72.51	73.50	66.90	68.56	68.56	-5.03%	34,101,496
Jun 18, 2026	66.25	74.20	66.00	72.19	72.19	8.87%	41,062,330
Jun 17, 2026	62.74	69.13	62.50	66.31	66.31	3.79%	35,124,560
Jun 16, 2026	62.46	66.28	61.92	63.89	63.89	4.36%	29,617,210
Jun 15, 2026	54.50	61.38	53.36	61.22	61.22	13.37%	32,303,010
Jun 12, 2026	55.51	57.25	53.65	54.00	54.00	-0.63%	21,931,430
Jun 11, 2026	56.00	57.81	53.51	54.34	54.34	-4.78%	21,701,220
Jun 10, 2026	58.06	59.20	56.00	57.07	57.07	-4.23%	18,000,230
Jun 9, 2026	58.66	60.10	56.26	59.59	59.59	3.91%	24,096,493
Jun 8, 2026	56.68	60.37	55.83	57.35	57.35	-3.01%	26,127,544
Jun 5, 2026	57.00	62.50	56.48	59.13	59.13	1.93%	28,686,620
Jun 4, 2026	58.90	59.77	57.16	58.01	58.01	-3.32%	21,552,850
Jun 3, 2026	59.21	61.90	58.31	60.00	60.00	3.08%	36,051,820
Jun 2, 2026	53.69	59.20	51.92	58.21	58.21	8.18%	32,453,760
Jun 1, 2026	55.97	56.88	52.58	53.81	53.81	-3.86%	23,410,290
May 29, 2026	59.11	59.92	55.68	56.21	55.97	-3.42%	24,005,870
May 28, 2026	52.82	59.16	52.12	58.20	57.95	10.12%	35,733,330
May 27, 2026	55.38	57.75	52.58	52.85	52.63	-3.93%	21,095,250
May 26, 2026	53.10	55.30	51.87	55.01	54.78	3.56%	23,091,660
May 25, 2026	54.00	55.96	52.10	53.12	52.89	-1.26%	22,770,950
May 22, 2026	52.25	54.29	51.11	53.80	53.57	5.59%	24,310,950
May 21, 2026	54.60	55.23	50.80	50.95	50.73	-6.68%	30,496,710
May 20, 2026	55.80	56.10	53.08	54.60	54.37	-3.16%	28,696,370
May 19, 2026	55.00	57.24	52.60	56.38	56.14	1.81%	27,877,580
May 18, 2026	53.92	56.00	52.40	55.38	55.15	1.30%	27,888,150
May 15, 2026	54.00	55.87	52.52	54.67	54.44	1.71%	28,211,740
May 14, 2026	52.68	55.81	51.70	53.75	53.52	1.19%	30,176,560
May 13, 2026	52.55	56.79	52.00	53.12	52.89	-1.96%	33,771,040
May 12, 2026	51.21	55.00	50.42	54.18	53.95	4.39%	27,790,140
May 11, 2026	50.93	53.95	50.88	51.90	51.68	2.77%	30,342,490
May 8, 2026	50.00	51.47	49.15	50.50	50.29	-0.02%	24,724,980
May 7, 2026	46.00	51.30	46.00	50.51	50.30	11.80%	42,870,730
May 6, 2026	45.05	46.59	44.35	45.18	44.99	0.40%	26,797,470
Apr 30, 2026	45.00	45.97	44.12	45.00	44.81	-0.51%	21,109,160
Apr 29, 2026	45.92	46.81	44.73	45.23	45.04	-1.50%	27,406,080
Apr 28, 2026	44.00	46.90	43.46	45.92	45.73	4.01%	37,003,580