SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.70	21.94	20.55	20.58	20.58	-4.19%	12,239,050
Jul 9, 2026	20.16	21.70	19.88	21.48	21.48	6.60%	12,628,237
Jul 8, 2026	20.87	21.09	19.83	20.15	20.15	-3.68%	8,743,869
Jul 7, 2026	21.30	21.90	20.66	20.92	20.92	-2.70%	9,470,040
Jul 6, 2026	21.23	22.50	21.00	21.50	21.50	1.18%	13,390,740
Jul 3, 2026	20.52	21.84	20.52	21.25	21.25	4.53%	14,022,830
Jul 2, 2026	19.98	21.28	19.53	20.33	20.33	1.75%	15,102,320
Jul 1, 2026	20.91	21.21	19.91	19.98	19.98	-6.11%	16,787,650
Jun 30, 2026	20.82	21.28	20.42	21.28	21.28	2.16%	12,742,370
Jun 29, 2026	22.80	23.50	20.41	20.83	20.83	-6.68%	24,089,950
Jun 26, 2026	22.66	23.14	21.70	22.32	22.32	-2.23%	12,444,262
Jun 25, 2026	23.20	23.39	22.00	22.83	22.83	-0.65%	12,304,914
Jun 24, 2026	22.80	23.16	21.89	22.98	22.98	-0.35%	13,089,623
Jun 23, 2026	23.34	23.65	22.66	23.06	23.06	-2.45%	13,876,979
Jun 22, 2026	24.58	25.29	22.75	23.64	23.64	-3.71%	25,677,366
Jun 18, 2026	22.46	25.00	22.29	24.55	24.55	8.25%	22,694,571
Jun 17, 2026	21.98	23.30	21.80	22.68	22.68	1.48%	16,053,973
Jun 16, 2026	22.42	22.98	22.25	22.35	22.35	-1.19%	13,214,018
Jun 15, 2026	22.43	22.87	22.00	22.62	22.62	2.26%	18,321,990
Jun 12, 2026	23.20	23.54	22.00	22.12	22.12	-3.19%	21,711,990
Jun 11, 2026	22.00	22.99	21.80	22.85	22.85	1.83%	20,975,000
Jun 10, 2026	21.18	22.83	21.06	22.44	22.44	3.84%	23,202,230
Jun 9, 2026	20.00	21.70	20.00	21.61	21.61	8.81%	20,550,030
Jun 8, 2026	20.00	20.85	19.75	19.86	19.86	-3.64%	15,023,290
Jun 5, 2026	19.95	21.10	19.75	20.61	20.61	3.00%	17,177,440
Jun 4, 2026	20.18	20.29	19.73	20.01	20.01	-1.62%	11,138,470
Jun 3, 2026	19.00	20.95	19.00	20.34	20.34	5.28%	18,674,910
Jun 2, 2026	18.61	19.42	18.06	19.32	19.32	3.09%	13,365,140
Jun 1, 2026	18.47	19.38	18.40	18.74	18.74	0.75%	10,917,250
May 29, 2026	19.82	20.15	18.45	18.60	18.60	-5.92%	13,631,290
May 28, 2026	19.68	20.48	19.50	19.77	19.77	0.51%	11,416,890
May 27, 2026	19.76	20.07	19.46	19.67	19.67	-1.26%	8,948,100
May 26, 2026	20.35	20.35	19.46	19.92	19.92	-2.26%	11,218,580
May 25, 2026	20.55	21.12	19.86	20.38	20.38	-0.68%	16,265,420
May 22, 2026	19.20	20.55	19.20	20.52	20.52	7.60%	16,535,190
May 21, 2026	19.07	20.03	19.00	19.07	19.07	-	14,526,410
May 20, 2026	18.67	19.47	18.57	19.07	19.07	-1.14%	15,093,580
May 19, 2026	19.16	19.98	18.60	19.29	19.29	0.36%	10,832,280
May 18, 2026	19.46	19.90	19.05	19.22	19.22	-1.99%	10,283,960
May 15, 2026	19.55	20.00	19.05	19.61	19.61	-	11,586,970
May 14, 2026	19.80	20.50	19.40	19.61	19.61	-0.86%	12,514,390
May 13, 2026	19.06	19.90	18.83	19.78	19.78	2.75%	11,058,370
May 12, 2026	19.09	19.30	18.78	19.25	19.25	-0.16%	11,053,190
May 11, 2026	18.30	19.54	18.30	19.28	19.28	6.11%	16,673,440
May 8, 2026	17.90	18.25	17.62	18.17	18.17	0.39%	12,152,230
May 7, 2026	18.18	18.36	17.76	18.10	18.10	1.40%	13,401,340
May 6, 2026	17.66	18.47	17.57	17.85	17.85	2.82%	13,720,500
Apr 30, 2026	16.88	17.57	16.70	17.36	17.36	3.21%	13,215,880
Apr 29, 2026	16.80	17.05	16.62	16.82	16.82	0.24%	9,167,535
Apr 28, 2026	16.91	17.03	16.51	16.78	16.78	-0.94%	9,499,624