SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.49	40.52	37.80	38.90	38.90	-5.81%	6,252,088
Jun 10, 2026	43.08	43.08	40.10	41.30	41.30	-5.08%	7,205,310
Jun 9, 2026	41.00	44.43	39.27	43.51	43.51	7.99%	10,278,560
Jun 8, 2026	37.73	40.98	37.52	40.29	40.29	2.78%	8,630,265
Jun 5, 2026	38.80	39.96	38.01	39.20	39.20	0.85%	7,065,780
Jun 4, 2026	37.29	40.38	36.50	38.87	38.87	3.21%	11,256,080
Jun 3, 2026	36.99	38.88	35.80	37.66	37.66	1.81%	8,801,875
Jun 2, 2026	35.29	39.78	35.01	36.99	36.99	0.19%	11,964,085
Jun 1, 2026	44.87	44.87	36.26	36.92	36.92	-18.53%	16,557,660
May 29, 2026	45.55	48.00	44.50	45.32	45.32	-1.29%	12,569,914
May 28, 2026	39.20	46.00	38.63	45.91	45.91	17.63%	13,251,255
May 27, 2026	37.42	39.16	35.80	39.03	39.03	4.75%	8,586,275
May 26, 2026	38.68	39.20	36.60	37.26	37.26	-3.67%	6,224,345
May 25, 2026	37.38	39.34	37.23	38.68	38.68	3.01%	8,059,711
May 22, 2026	37.01	37.98	36.38	37.55	37.55	2.18%	6,118,065
May 21, 2026	36.85	38.98	36.45	36.75	36.75	0.03%	8,836,160
May 20, 2026	36.00	38.26	36.00	36.74	36.74	1.58%	9,082,870
May 19, 2026	33.50	36.48	33.30	36.17	36.17	6.92%	7,894,860
May 18, 2026	33.82	34.08	32.50	33.83	33.83	-0.73%	4,477,320
May 15, 2026	34.60	35.88	33.76	34.08	34.08	-0.93%	5,878,445
May 14, 2026	32.54	35.57	32.51	34.40	34.40	6.37%	9,643,155
May 13, 2026	32.72	32.72	31.69	32.34	32.34	-1.25%	4,605,100
May 12, 2026	33.32	33.89	32.72	32.75	32.75	-2.33%	3,604,570
May 11, 2026	33.30	33.99	32.78	33.53	33.53	1.05%	4,901,730
May 8, 2026	32.96	33.29	32.62	33.18	33.18	-0.06%	3,274,200
May 7, 2026	33.69	33.75	33.13	33.20	33.20	-0.90%	4,120,410
May 6, 2026	32.87	33.68	32.61	33.50	33.50	2.17%	5,188,685
Apr 30, 2026	31.98	33.30	31.51	32.79	32.79	3.05%	5,250,115
Apr 29, 2026	31.37	33.00	31.04	31.82	31.82	1.05%	5,431,200
Apr 28, 2026	31.20	31.97	30.70	31.49	31.49	0.19%	6,640,100
Apr 27, 2026	28.30	31.87	27.76	31.43	31.43	11.45%	10,500,475
Apr 24, 2026	28.61	28.70	27.79	28.20	28.20	-1.43%	2,443,010
Apr 23, 2026	29.72	29.76	28.46	28.61	28.61	-2.09%	3,162,645
Apr 22, 2026	29.85	29.94	28.52	29.22	29.22	-2.92%	4,218,000
Apr 21, 2026	30.76	31.09	29.85	30.10	30.10	-3.22%	2,878,850
Apr 20, 2026	30.45	31.38	30.16	31.10	31.10	2.74%	3,372,475
Apr 17, 2026	30.30	30.82	29.70	30.27	30.27	0.50%	2,804,595
Apr 16, 2026	29.35	30.44	29.22	30.12	30.12	2.62%	3,184,645
Apr 15, 2026	29.85	30.10	29.27	29.35	29.35	-1.68%	2,121,745
Apr 14, 2026	30.29	30.52	29.57	29.85	29.85	-0.20%	2,415,060
Apr 13, 2026	29.91	30.12	29.25	29.91	29.91	-	2,535,870
Apr 10, 2026	29.09	30.25	28.75	29.91	29.91	3.32%	3,234,290
Apr 9, 2026	28.77	30.07	28.70	28.95	28.95	-0.69%	2,624,535
Apr 8, 2026	29.03	29.39	28.79	29.15	29.15	1.22%	2,824,295
Apr 7, 2026	27.24	29.49	27.12	28.80	28.80	5.53%	4,112,280
Apr 3, 2026	27.50	27.89	26.95	27.29	27.29	-0.18%	2,224,600
Apr 2, 2026	27.90	28.00	27.00	27.34	27.34	-2.46%	2,066,290
Apr 1, 2026	28.35	28.70	27.73	28.03	28.03	1.01%	1,604,900
Mar 31, 2026	28.32	29.03	27.70	27.75	27.75	-2.46%	1,962,970
Mar 30, 2026	28.19	28.60	27.59	28.45	28.45	0.39%	1,739,700