SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.90	25.90	24.19	24.24	-	-2.45%	7,326,863
Jun 22, 2026	25.79	26.16	24.03	24.85	24.85	-5.01%	14,825,029
Jun 18, 2026	25.90	26.50	25.63	26.16	26.16	0.96%	7,668,882
Jun 17, 2026	26.25	26.80	25.78	25.91	25.91	-1.22%	7,690,848
Jun 16, 2026	26.31	26.64	26.00	26.39	26.23	0.41%	7,271,264
Jun 15, 2026	25.52	26.29	25.19	26.28	26.12	3.89%	8,780,299
Jun 12, 2026	24.96	25.50	24.54	25.29	25.14	4.35%	8,791,609
Jun 11, 2026	24.69	24.93	24.08	24.24	24.10	-2.81%	7,048,224
Jun 10, 2026	26.23	26.39	24.62	24.94	24.79	-5.89%	11,131,509
Jun 9, 2026	26.84	26.85	25.85	26.50	26.35	-0.03%	8,064,370
Jun 8, 2026	26.22	27.35	26.22	26.51	26.35	-3.09%	8,693,718
Jun 5, 2026	26.22	28.07	25.29	27.35	27.19	4.56%	15,718,026
Jun 4, 2026	25.50	26.65	25.50	26.16	26.01	0.98%	6,828,102
Jun 3, 2026	26.41	27.05	25.65	25.91	25.76	-1.89%	9,173,449
Jun 2, 2026	26.39	26.57	25.45	26.41	26.25	1.06%	8,291,672
Jun 1, 2026	27.01	27.23	26.07	26.13	25.98	-3.25%	10,612,939
May 29, 2026	30.47	30.62	26.86	27.01	26.85	-11.41%	20,249,007
May 28, 2026	30.55	30.96	29.79	30.49	30.31	-0.85%	10,097,294
May 27, 2026	32.48	33.04	30.63	30.75	30.57	-6.35%	15,779,724
May 26, 2026	33.37	34.12	32.39	32.83	32.64	-2.29%	14,973,529
May 25, 2026	34.01	34.77	33.42	33.60	33.40	-0.05%	17,094,531
May 22, 2026	33.35	33.65	32.46	33.62	33.42	1.23%	14,496,715
May 21, 2026	32.32	34.14	32.28	33.21	33.01	2.98%	22,836,605
May 20, 2026	33.08	33.12	32.06	32.25	32.06	-3.48%	10,690,267
May 19, 2026	33.05	33.54	32.63	33.41	33.21	1.33%	10,556,259
May 18, 2026	33.28	33.60	32.75	32.97	32.78	-0.60%	12,216,099
May 15, 2026	31.70	33.92	31.70	33.17	32.98	4.63%	18,963,359
May 14, 2026	33.08	33.15	31.70	31.70	31.52	-3.31%	10,051,344
May 13, 2026	32.89	32.92	32.45	32.79	32.59	-0.56%	8,491,552
May 12, 2026	33.48	33.74	32.69	32.97	32.78	-1.40%	10,758,074
May 11, 2026	33.80	34.00	33.15	33.44	33.24	-0.16%	15,013,361
May 8, 2026	32.35	34.19	32.04	33.49	33.30	3.27%	19,667,101
May 7, 2026	31.69	32.68	31.56	32.43	32.24	2.38%	11,812,449
May 6, 2026	31.15	31.99	31.08	31.68	31.49	2.69%	11,629,004
Apr 30, 2026	29.62	31.44	29.59	30.85	30.67	3.99%	16,185,220
Apr 29, 2026	29.73	29.99	29.52	29.66	29.49	-1.08%	9,967,488
Apr 28, 2026	29.39	31.52	29.23	29.99	29.81	2.36%	17,611,970
Apr 27, 2026	29.50	29.62	28.85	29.29	29.12	-0.70%	7,297,289
Apr 24, 2026	29.90	30.18	29.35	29.50	29.33	-1.82%	7,057,569
Apr 23, 2026	31.04	31.05	29.84	30.05	29.87	-3.60%	12,515,099
Apr 22, 2026	31.07	31.37	30.85	31.17	30.99	-0.66%	7,451,599
Apr 21, 2026	31.76	31.77	30.92	31.38	31.19	-2.32%	11,480,221
Apr 20, 2026	31.20	32.29	30.75	32.12	31.94	2.96%	16,097,938
Apr 17, 2026	31.00	31.23	30.67	31.20	31.02	-0.07%	8,389,419
Apr 16, 2026	31.64	31.83	30.87	31.22	31.04	0.50%	8,468,040
Apr 15, 2026	31.69	32.02	30.97	31.07	30.89	-1.22%	10,848,378
Apr 14, 2026	30.73	31.46	30.34	31.45	31.27	3.39%	10,625,467
Apr 13, 2026	30.72	30.89	30.23	30.42	30.25	-1.35%	6,745,673
Apr 10, 2026	30.61	31.42	30.57	30.84	30.66	1.96%	9,082,345
Apr 9, 2026	30.63	30.75	30.02	30.25	30.07	-2.79%	8,501,791