SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.49	41.76	39.90	40.50	40.50	0.47%	12,817,383
Jul 9, 2026	40.05	40.68	38.13	40.31	40.31	1.36%	13,321,877
Jul 8, 2026	42.30	42.66	39.77	39.77	39.77	-6.03%	13,642,150
Jul 7, 2026	44.40	44.96	42.05	42.32	42.32	-4.25%	11,561,922
Jul 6, 2026	45.72	46.75	44.00	44.20	44.20	-2.75%	13,018,188
Jul 3, 2026	45.51	46.93	45.02	45.45	45.45	0.49%	13,274,118
Jul 2, 2026	44.80	47.75	44.26	45.23	45.23	-0.42%	19,617,418
Jul 1, 2026	49.00	49.20	43.07	45.42	45.42	-6.83%	29,511,444
Jun 30, 2026	46.12	49.39	46.12	48.75	48.75	5.75%	21,479,835
Jun 29, 2026	43.94	46.58	43.02	46.10	46.10	5.56%	21,274,166
Jun 26, 2026	46.84	47.55	43.41	43.67	43.67	-5.72%	15,856,890
Jun 25, 2026	44.93	47.55	44.18	46.32	46.32	2.46%	18,645,830
Jun 24, 2026	45.71	46.38	44.50	45.21	45.21	-1.07%	11,357,600
Jun 23, 2026	49.00	49.03	45.32	45.70	45.70	-7.00%	18,477,180
Jun 22, 2026	48.35	49.60	47.66	49.14	49.14	1.57%	14,440,190
Jun 18, 2026	48.00	49.40	47.76	48.38	48.38	0.37%	13,761,300
Jun 17, 2026	48.63	49.53	47.77	48.20	48.20	-0.76%	13,194,184
Jun 16, 2026	47.30	48.68	46.56	48.57	48.57	2.95%	18,431,580
Jun 15, 2026	45.86	47.28	45.48	47.18	47.18	3.72%	18,954,830
Jun 12, 2026	43.25	47.32	43.25	45.49	45.49	6.73%	22,990,090
Jun 11, 2026	44.04	44.25	42.33	42.62	42.62	-3.47%	11,852,630
Jun 10, 2026	45.59	45.71	43.58	44.15	44.15	-3.77%	12,294,260
Jun 9, 2026	46.20	46.96	44.65	45.88	45.88	1.28%	13,511,586
Jun 8, 2026	46.81	47.64	44.30	45.30	45.30	-5.09%	14,971,770
Jun 5, 2026	49.41	49.80	47.31	47.73	47.73	-3.94%	13,923,970
Jun 4, 2026	50.51	50.78	48.36	49.69	49.69	-1.76%	18,045,520
Jun 3, 2026	50.49	52.76	50.08	50.58	50.58	0.34%	13,830,180
Jun 2, 2026	51.23	51.50	48.21	50.41	50.41	-1.04%	14,498,490
Jun 1, 2026	51.76	52.57	50.51	50.94	50.94	-0.60%	14,245,950
May 29, 2026	54.87	55.52	50.70	51.25	51.25	-5.11%	17,302,670
May 28, 2026	54.70	54.70	52.53	54.01	54.01	-0.84%	15,413,600
May 27, 2026	55.78	57.52	54.16	54.47	54.47	-1.68%	17,281,060
May 26, 2026	58.88	58.95	54.54	55.40	55.40	-5.62%	23,048,490
May 25, 2026	59.94	60.98	57.90	58.70	58.70	0.41%	15,167,210
May 22, 2026	58.15	59.33	56.88	58.46	58.46	1.86%	14,962,020
May 21, 2026	63.00	64.02	57.00	57.39	57.39	-6.50%	21,570,760
May 20, 2026	60.96	62.29	59.91	61.38	61.38	-0.21%	18,012,570
May 19, 2026	59.13	62.23	58.36	61.51	61.51	4.11%	25,468,370
May 18, 2026	59.78	61.42	58.76	59.58	59.08	-1.10%	20,718,110
May 15, 2026	63.80	64.34	59.67	60.24	59.73	-5.73%	30,035,610
May 14, 2026	70.18	70.21	63.08	63.90	63.36	-8.19%	30,914,740
May 13, 2026	61.80	71.20	61.80	69.60	69.02	11.24%	30,577,730
May 12, 2026	60.51	63.90	59.72	62.57	62.04	5.46%	27,176,150
May 11, 2026	57.61	61.73	57.61	59.33	58.83	11.71%	39,194,800
May 8, 2026	52.19	53.69	51.65	53.11	52.66	2.79%	26,273,470
May 7, 2026	48.96	51.88	48.08	51.67	51.24	3.80%	35,799,540
May 6, 2026	46.85	51.10	46.75	49.78	49.36	7.12%	29,401,840
Apr 30, 2026	46.90	47.35	45.71	46.47	46.08	-1.17%	11,196,380
Apr 29, 2026	46.16	47.49	46.01	47.02	46.63	1.73%	12,152,640
Apr 28, 2026	47.80	47.88	45.80	46.22	45.83	-3.77%	13,650,020