SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	22.14	23.00	21.30	22.89	22.89	4.05%	12,542,340
Jul 13, 2026	23.55	23.55	21.37	22.00	22.00	-6.58%	11,524,400
Jul 10, 2026	22.85	24.37	22.62	23.55	23.55	3.02%	9,763,011
Jul 9, 2026	22.81	23.03	21.81	22.86	22.86	1.20%	7,708,517
Jul 8, 2026	23.97	24.21	22.54	22.59	22.59	-5.64%	7,283,408
Jul 7, 2026	25.04	25.60	23.90	23.94	23.94	-4.32%	8,985,915
Jul 6, 2026	26.75	27.49	25.02	25.02	25.02	-7.40%	11,349,168
Jul 3, 2026	25.30	29.29	25.08	27.02	27.02	8.04%	15,170,907
Jul 2, 2026	26.05	26.80	24.90	25.01	25.01	-4.58%	9,285,008
Jul 1, 2026	25.91	26.85	25.58	26.21	26.21	0.69%	8,757,071
Jun 30, 2026	25.81	26.61	25.31	26.03	26.03	-0.12%	11,848,131
Jun 29, 2026	29.29	29.29	25.60	26.06	26.06	-11.90%	15,034,835
Jun 26, 2026	30.50	31.36	29.44	29.58	29.58	-3.62%	8,831,960
Jun 25, 2026	32.01	32.57	30.50	30.69	30.69	-5.04%	8,657,723
Jun 24, 2026	32.62	33.00	31.64	32.32	32.32	-1.64%	6,991,114
Jun 23, 2026	32.80	33.52	32.30	32.86	32.86	0.15%	6,649,884
Jun 22, 2026	33.44	33.71	32.17	32.81	32.81	-2.53%	8,182,512
Jun 18, 2026	33.14	33.98	32.69	33.66	33.66	0.57%	9,566,472
Jun 17, 2026	32.72	33.81	32.68	33.47	33.47	1.09%	8,365,602
Jun 16, 2026	32.60	33.49	32.33	33.11	33.11	1.72%	9,409,091
Jun 15, 2026	32.11	32.61	31.54	32.55	32.55	0.25%	10,760,340
Jun 12, 2026	32.00	33.50	31.52	32.47	32.47	1.95%	14,552,010
Jun 11, 2026	30.00	33.63	29.99	31.85	31.85	4.91%	16,533,550
Jun 10, 2026	29.50	30.45	28.85	30.36	30.36	2.46%	8,638,966
Jun 9, 2026	29.44	29.93	28.77	29.70	29.63	2.03%	4,905,744
Jun 8, 2026	29.92	30.98	28.80	29.11	29.04	-3.70%	7,941,542
Jun 5, 2026	30.21	31.10	29.92	30.23	30.16	-0.33%	6,674,577
Jun 4, 2026	29.16	30.98	29.16	30.33	30.26	1.98%	6,877,596
Jun 3, 2026	29.05	30.65	29.05	29.74	29.67	1.78%	7,397,864
Jun 2, 2026	30.43	30.69	28.99	29.22	29.15	-3.82%	7,278,116
Jun 1, 2026	31.37	31.67	30.30	30.38	30.31	-1.56%	7,192,314
May 29, 2026	32.88	33.04	30.49	30.86	30.79	-6.23%	8,165,043
May 28, 2026	31.52	34.59	31.33	32.91	32.83	3.72%	11,213,020
May 27, 2026	32.62	32.78	31.37	31.73	31.66	-2.37%	6,988,058
May 26, 2026	33.62	33.63	31.40	32.50	32.43	-3.25%	9,661,146
May 25, 2026	35.10	35.50	33.25	33.59	33.51	-3.56%	7,706,026
May 22, 2026	35.23	35.74	34.24	34.83	34.75	-0.74%	6,784,362
May 21, 2026	37.52	38.40	34.84	35.09	35.01	-5.67%	8,694,198
May 20, 2026	37.13	37.63	36.71	37.20	37.12	-0.56%	4,064,780
May 19, 2026	37.80	38.48	36.84	37.41	37.32	-1.14%	6,085,583
May 18, 2026	39.00	39.59	37.20	37.84	37.75	-3.15%	9,924,947
May 15, 2026	41.66	42.18	38.63	39.07	38.98	-6.93%	12,164,960
May 14, 2026	42.61	43.45	41.01	41.98	41.88	-1.46%	8,556,682
May 13, 2026	42.36	43.90	42.35	42.60	42.50	-1.18%	7,649,684
May 12, 2026	43.39	44.06	42.51	43.11	43.01	-0.21%	10,443,360
May 11, 2026	43.01	44.58	40.96	43.20	43.10	8.00%	16,400,320
May 8, 2026	39.29	40.98	38.58	40.00	39.91	0.81%	9,997,175
May 7, 2026	40.00	40.00	38.86	39.68	39.59	0.38%	6,010,858
May 6, 2026	40.00	40.00	38.40	39.53	39.44	0.71%	10,281,620
Apr 30, 2026	37.96	39.79	37.56	39.25	39.16	2.86%	10,592,860