SHE:300702 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	18.26	19.92	18.26	19.60	-	0.36%	3,635,200
Jun 8, 2026	19.00	20.48	18.86	19.53	19.53	1.82%	6,161,940
Jun 5, 2026	18.26	19.79	18.01	19.18	19.18	6.03%	5,844,525
Jun 4, 2026	18.51	18.63	17.98	18.09	18.09	-2.32%	2,198,985
Jun 3, 2026	19.08	19.13	18.52	18.52	18.52	-2.88%	2,576,250
Jun 2, 2026	19.30	19.33	18.92	19.07	19.07	-0.94%	2,618,684
Jun 1, 2026	19.22	19.58	18.84	19.30	19.25	0.36%	3,632,600
May 29, 2026	19.15	19.98	19.01	19.23	19.18	0.42%	3,164,500
May 28, 2026	19.30	19.39	18.68	19.15	19.10	-0.78%	3,526,320
May 27, 2026	20.58	20.58	19.06	19.30	19.25	-6.27%	5,065,611
May 26, 2026	21.22	21.83	20.38	20.59	20.54	-3.92%	5,690,440
May 25, 2026	20.00	21.60	19.99	21.43	21.37	9.56%	10,613,040
May 22, 2026	19.51	19.77	19.20	19.56	19.51	2.14%	3,043,327
May 21, 2026	19.55	19.74	19.14	19.15	19.10	-1.79%	3,339,130
May 20, 2026	19.35	19.56	19.15	19.50	19.45	0.67%	2,791,277
May 19, 2026	19.33	19.71	19.22	19.37	19.32	0.47%	2,185,400
May 18, 2026	19.70	19.74	19.07	19.28	19.23	-1.43%	2,461,885
May 15, 2026	19.65	19.89	19.46	19.56	19.51	-0.56%	2,766,777
May 14, 2026	20.30	20.30	19.63	19.67	19.62	-2.62%	3,277,113
May 13, 2026	20.41	20.41	20.07	20.20	20.15	-0.59%	1,984,320
May 12, 2026	20.87	20.88	20.25	20.32	20.27	-2.96%	3,637,377
May 11, 2026	20.93	21.08	20.61	20.94	20.89	0.24%	3,709,788
May 8, 2026	20.66	21.25	20.51	20.89	20.84	1.36%	4,166,020
May 7, 2026	20.68	20.83	20.47	20.61	20.56	-0.34%	2,794,200
May 6, 2026	21.20	21.37	20.58	20.68	20.63	-1.94%	3,572,629
Apr 30, 2026	21.38	21.47	21.00	21.09	21.04	-1.03%	2,214,803
Apr 29, 2026	21.19	21.46	20.95	21.31	21.25	0.33%	2,511,679
Apr 28, 2026	21.58	22.19	21.11	21.24	21.18	-1.89%	3,736,856
Apr 27, 2026	20.98	21.86	20.80	21.65	21.59	2.85%	4,130,700
Apr 24, 2026	21.40	21.50	20.75	21.05	21.00	-4.10%	5,408,456
Apr 23, 2026	22.17	22.20	21.71	21.95	21.89	-1.13%	2,365,500
Apr 22, 2026	22.07	22.20	21.78	22.20	22.14	0.05%	2,230,857
Apr 21, 2026	22.40	22.40	21.99	22.19	22.13	-0.40%	2,042,574
Apr 20, 2026	22.44	22.52	22.22	22.28	22.22	-1.11%	2,480,580
Apr 17, 2026	22.80	22.90	22.36	22.53	22.47	-1.74%	2,586,900
Apr 16, 2026	23.07	23.07	22.78	22.93	22.87	-0.86%	2,749,000
Apr 15, 2026	23.32	23.39	22.84	23.13	23.07	-0.30%	3,537,643
Apr 14, 2026	23.27	23.33	22.80	23.20	23.14	-	3,064,143
Apr 13, 2026	23.30	23.47	22.87	23.20	23.14	-0.81%	3,087,000
Apr 10, 2026	23.22	23.80	23.01	23.39	23.33	0.52%	3,978,121
Apr 9, 2026	23.01	24.24	23.01	23.27	23.21	1.00%	6,994,780
Apr 8, 2026	23.02	23.47	22.83	23.04	22.98	1.95%	4,357,143
Apr 7, 2026	22.94	23.15	22.29	22.60	22.54	-0.75%	3,685,500
Apr 3, 2026	22.96	23.32	22.52	22.77	22.71	-2.44%	4,576,742
Apr 2, 2026	23.32	23.88	23.18	23.34	23.28	-0.21%	6,341,543
Apr 1, 2026	23.51	23.70	22.71	23.39	23.33	0.04%	7,162,328
Mar 31, 2026	22.95	23.69	22.86	23.38	23.32	2.32%	6,742,385
Mar 30, 2026	22.90	23.21	22.55	22.85	22.79	-0.44%	5,863,184
Mar 27, 2026	21.45	23.40	21.29	22.95	22.89	6.05%	7,462,473
Mar 26, 2026	21.24	22.55	21.09	21.64	21.58	1.88%	4,268,048