SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	56.50	56.50	53.07	54.91	-	1.33%	454,356
Jun 22, 2026	56.50	56.69	52.80	54.19	54.19	-3.75%	1,414,620
Jun 18, 2026	55.00	56.59	54.12	56.30	56.30	2.64%	1,105,696
Jun 17, 2026	57.53	57.56	54.67	54.85	54.85	-4.66%	1,253,735
Jun 16, 2026	57.82	58.34	56.76	57.53	57.53	-0.43%	805,549
Jun 15, 2026	57.59	58.69	57.59	57.78	57.78	1.24%	695,271
Jun 12, 2026	57.66	58.79	56.65	57.07	57.07	0.11%	793,471
Jun 11, 2026	58.50	58.58	56.30	57.16	57.01	-3.05%	1,026,555
Jun 10, 2026	60.80	64.47	58.18	58.96	58.81	-2.99%	1,594,225
Jun 9, 2026	64.14	64.49	60.01	60.78	60.62	-3.95%	1,472,745
Jun 8, 2026	61.01	65.37	60.80	63.28	63.11	0.94%	1,694,800
Jun 5, 2026	60.00	63.50	60.00	62.69	62.53	4.12%	1,330,200
Jun 4, 2026	61.29	62.30	60.01	60.21	60.05	-1.78%	863,390
Jun 3, 2026	62.00	64.49	60.51	61.30	61.14	-1.05%	1,465,105
Jun 2, 2026	62.00	63.22	59.35	61.95	61.79	-0.50%	1,380,945
Jun 1, 2026	59.70	64.03	59.60	62.26	62.10	4.29%	1,881,600
May 29, 2026	62.50	63.15	59.40	59.70	59.54	-4.48%	1,306,600
May 28, 2026	65.19	65.41	61.50	62.50	62.34	-4.91%	1,860,890
May 27, 2026	67.03	68.97	65.11	65.73	65.56	-3.10%	1,479,700
May 26, 2026	68.20	69.61	66.50	67.83	67.65	-0.56%	1,668,470
May 25, 2026	70.87	70.97	67.09	68.21	68.03	-3.85%	1,619,690
May 22, 2026	71.15	71.50	68.69	70.94	70.75	0.72%	1,809,365
May 21, 2026	74.58	74.74	70.36	70.43	70.25	-4.31%	2,926,050
May 20, 2026	77.99	78.88	73.53	73.60	73.41	-8.96%	5,133,720
May 19, 2026	79.13	83.50	76.00	80.84	80.63	7.99%	6,752,504
May 18, 2026	71.00	75.98	70.82	74.86	74.66	3.76%	2,554,310
May 15, 2026	70.79	75.66	69.62	72.15	71.96	1.92%	2,459,820
May 14, 2026	73.19	73.49	70.70	70.79	70.60	-2.44%	1,120,040
May 13, 2026	70.99	72.92	69.54	72.56	72.37	1.82%	1,205,620
May 12, 2026	72.75	72.78	70.55	71.26	71.07	-1.75%	1,255,980
May 11, 2026	69.59	73.36	69.06	72.53	72.34	2.50%	2,561,420
May 8, 2026	66.81	71.81	66.76	70.76	70.57	5.94%	3,385,590
May 7, 2026	63.50	67.20	62.99	66.79	66.61	5.25%	2,317,385
May 6, 2026	60.85	64.88	60.69	63.46	63.29	4.94%	2,455,320
Apr 30, 2026	60.90	61.68	59.47	60.47	60.31	0.28%	1,251,960
Apr 29, 2026	59.50	60.68	58.01	60.30	60.14	1.26%	1,463,560
Apr 28, 2026	60.92	61.42	59.50	59.55	59.39	-2.93%	1,183,065
Apr 27, 2026	59.87	61.80	59.60	61.35	61.19	0.57%	1,649,355
Apr 24, 2026	64.47	64.90	58.31	61.00	60.84	-10.36%	3,822,081
Apr 23, 2026	70.01	70.01	67.80	68.05	67.87	-2.83%	988,710
Apr 22, 2026	70.10	70.84	69.00	70.03	69.85	0.11%	695,932
Apr 21, 2026	70.12	70.53	69.00	69.95	69.77	-0.54%	769,300
Apr 20, 2026	71.30	71.73	70.01	70.33	70.15	-0.90%	832,753
Apr 17, 2026	72.17	72.24	69.81	70.97	70.78	-1.72%	1,338,479
Apr 16, 2026	71.93	73.19	71.41	72.21	72.02	0.80%	831,645
Apr 15, 2026	73.20	73.96	71.41	71.64	71.45	-1.81%	1,140,275
Apr 14, 2026	73.80	74.98	71.90	72.96	72.77	-0.33%	1,625,573
Apr 13, 2026	72.20	73.99	70.07	73.20	73.01	1.67%	1,943,570
Apr 10, 2026	68.97	73.73	68.97	72.00	71.81	5.05%	2,006,284
Apr 9, 2026	70.00	70.00	68.40	68.54	68.36	-2.48%	615,969