SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.26	28.65	24.26	27.37	-	2.20%	8,470,890
Jul 2, 2026	26.77	27.58	26.10	26.78	26.78	0.11%	9,594,960
Jul 1, 2026	25.05	27.06	24.46	26.75	26.75	6.96%	9,694,100
Jun 30, 2026	24.70	25.36	24.36	25.01	25.01	0.68%	5,809,000
Jun 29, 2026	23.29	24.89	22.58	24.84	24.84	6.47%	7,867,800
Jun 26, 2026	24.26	24.61	23.12	23.33	23.33	-4.07%	4,452,299
Jun 25, 2026	24.41	24.74	23.20	24.32	24.32	-0.94%	6,546,900
Jun 24, 2026	25.05	25.74	24.50	24.55	24.55	-2.00%	7,102,000
Jun 23, 2026	23.63	26.00	23.62	25.05	25.05	5.30%	8,691,700
Jun 22, 2026	23.92	24.13	22.67	23.79	23.79	-1.78%	6,091,599
Jun 18, 2026	24.20	24.75	23.58	24.22	24.22	0.17%	3,898,600
Jun 17, 2026	24.98	24.98	24.07	24.18	24.18	-3.05%	3,799,200
Jun 16, 2026	24.93	25.05	24.26	24.94	24.94	0.77%	3,018,600
Jun 15, 2026	25.02	25.36	24.55	24.75	24.75	-0.88%	3,471,000
Jun 12, 2026	24.61	25.30	24.20	24.97	24.97	2.80%	3,591,300
Jun 11, 2026	24.30	24.51	23.80	24.29	24.29	-1.34%	2,555,200
Jun 10, 2026	24.89	25.20	24.09	24.62	24.62	-1.12%	3,081,803
Jun 9, 2026	25.08	25.15	24.31	24.90	24.90	-0.20%	3,893,200
Jun 8, 2026	25.08	25.86	24.48	24.95	24.95	-3.56%	3,959,048
Jun 5, 2026	26.42	27.55	25.47	25.87	25.87	-1.22%	4,787,800
Jun 4, 2026	26.55	26.73	25.90	26.19	26.19	-1.84%	3,585,482
Jun 3, 2026	25.92	26.88	25.75	26.68	26.68	2.10%	5,009,134
Jun 2, 2026	27.49	27.53	25.94	26.13	26.13	-5.05%	5,634,000
Jun 1, 2026	27.50	28.23	27.35	27.52	27.52	0.07%	4,183,948
May 29, 2026	28.10	28.58	27.33	27.50	27.50	-2.14%	5,572,191
May 28, 2026	28.30	28.59	27.50	28.10	28.10	-0.95%	3,330,800
May 27, 2026	29.44	29.44	28.21	28.37	28.37	-3.70%	4,631,100
May 26, 2026	29.82	29.97	28.99	29.46	29.46	-2.09%	4,900,700
May 25, 2026	31.72	32.73	29.66	30.09	30.09	-5.14%	7,453,700
May 22, 2026	32.74	33.28	31.31	31.72	31.72	-2.79%	6,307,700
May 21, 2026	33.88	34.96	32.40	32.63	32.63	-4.20%	5,875,400
May 20, 2026	35.00	35.47	33.30	34.06	34.06	-3.29%	5,870,900
May 19, 2026	34.77	35.50	34.32	35.22	35.22	1.91%	4,769,100
May 18, 2026	35.06	35.46	34.32	34.56	34.56	-1.43%	5,775,842
May 15, 2026	37.41	38.16	34.66	35.06	35.06	-6.53%	11,143,400
May 14, 2026	38.16	38.79	37.50	37.51	37.51	-1.75%	7,370,600
May 13, 2026	38.00	38.65	36.74	38.18	38.18	-0.65%	9,005,813
May 12, 2026	36.28	39.16	36.27	38.43	38.43	5.11%	16,879,800
May 11, 2026	36.41	37.17	35.71	36.56	36.56	0.38%	8,814,213
May 8, 2026	36.99	37.17	36.06	36.42	36.42	-1.59%	6,259,800
May 7, 2026	35.47	37.28	35.47	37.01	37.01	4.22%	9,433,300
May 6, 2026	35.08	35.96	34.55	35.51	35.51	0.48%	6,709,000
Apr 30, 2026	35.13	35.50	34.52	35.34	35.34	0.26%	4,950,500
Apr 29, 2026	35.00	35.64	34.41	35.25	35.25	-0.14%	6,867,600
Apr 28, 2026	35.93	36.38	34.68	35.30	35.30	-1.56%	11,622,600
Apr 27, 2026	32.80	36.20	32.56	35.86	35.86	9.20%	19,671,390
Apr 24, 2026	32.26	33.02	32.00	32.84	32.84	1.86%	6,133,100
Apr 23, 2026	32.85	33.13	32.16	32.24	32.24	-2.63%	6,420,500
Apr 22, 2026	33.71	34.07	32.83	33.11	33.11	-2.79%	8,574,400
Apr 21, 2026	33.79	34.80	33.50	34.06	34.06	0.47%	9,720,399