SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.33	85.49	79.88	81.60	81.60	-3.43%	13,720,140
Jun 17, 2026	76.52	86.78	76.22	84.50	84.50	6.21%	16,768,540
Jun 16, 2026	73.96	80.75	73.30	79.56	79.56	8.38%	16,646,040
Jun 15, 2026	73.45	76.60	72.31	73.41	73.41	-0.11%	11,553,480
Jun 12, 2026	75.22	80.00	72.60	73.49	73.49	-0.51%	15,868,720
Jun 11, 2026	69.13	76.95	68.71	73.87	73.87	6.86%	12,881,020
Jun 10, 2026	67.10	70.17	65.10	69.13	69.13	0.49%	9,348,499
Jun 9, 2026	70.04	72.40	67.00	68.79	68.79	0.48%	8,435,020
Jun 8, 2026	74.04	76.90	66.70	68.46	68.46	-12.82%	15,444,100
Jun 5, 2026	76.10	79.50	74.11	78.53	78.53	2.48%	12,345,259
Jun 4, 2026	73.15	78.89	72.40	76.63	76.63	5.84%	14,153,070
Jun 3, 2026	70.55	78.47	69.76	72.40	72.40	8.06%	17,068,590
Jun 2, 2026	65.60	68.94	64.31	67.00	67.00	2.02%	8,319,459
Jun 1, 2026	62.01	67.58	59.78	65.73	65.68	4.33%	9,032,910
May 29, 2026	63.39	67.00	62.25	63.00	62.95	-0.58%	8,304,690
May 28, 2026	62.59	63.88	60.59	63.37	63.32	0.19%	5,411,566
May 27, 2026	65.00	65.77	62.22	63.25	63.20	-3.33%	6,531,334
May 26, 2026	70.66	70.66	64.20	65.43	65.38	-8.09%	9,377,100
May 25, 2026	70.58	73.00	68.07	71.19	71.13	1.90%	10,948,050
May 22, 2026	67.37	70.50	66.72	69.86	69.80	3.40%	7,605,680
May 21, 2026	72.00	72.90	67.00	67.56	67.50	-6.74%	9,729,892
May 20, 2026	70.91	72.99	69.00	72.44	72.38	2.04%	9,440,472
May 19, 2026	69.12	71.87	67.50	70.99	70.93	1.98%	10,123,180
May 18, 2026	68.00	72.44	64.00	69.61	69.55	1.30%	13,331,680
May 15, 2026	68.95	73.00	67.31	68.72	68.66	1.21%	16,273,300
May 14, 2026	72.28	75.00	67.40	67.90	67.84	-6.67%	15,239,110
May 13, 2026	77.92	78.00	70.36	72.75	72.69	-7.12%	23,653,910
May 12, 2026	68.25	79.00	67.50	78.33	78.26	14.77%	24,917,640
May 11, 2026	67.00	69.88	63.83	68.25	68.19	1.04%	18,503,920
May 8, 2026	63.00	69.95	62.89	67.55	67.49	-3.42%	22,364,530
May 7, 2026	61.56	75.62	61.56	69.94	69.88	10.98%	23,560,420
May 6, 2026	65.00	65.45	61.13	63.02	62.97	-0.16%	10,561,520
Apr 30, 2026	62.01	64.10	61.08	63.12	63.07	0.77%	8,827,291
Apr 29, 2026	63.83	65.56	62.37	62.64	62.59	-3.96%	14,610,110
Apr 28, 2026	67.01	70.30	64.11	65.22	65.17	-7.50%	14,199,320
Apr 27, 2026	71.17	73.50	67.91	70.51	70.45	4.00%	15,657,630
Apr 24, 2026	69.22	71.22	65.60	67.80	67.74	-3.76%	13,236,130
Apr 23, 2026	72.01	76.75	69.50	70.45	70.39	-2.36%	15,755,910
Apr 22, 2026	65.00	72.57	64.50	72.15	72.09	11.45%	14,355,130
Apr 21, 2026	63.39	66.88	62.46	64.74	64.69	1.11%	10,749,500
Apr 20, 2026	60.21	65.96	59.30	64.03	63.98	5.96%	11,705,160
Apr 17, 2026	60.80	63.63	59.11	60.43	60.38	4.37%	11,279,710
Apr 16, 2026	57.21	59.90	56.18	57.90	57.85	1.14%	9,106,970
Apr 15, 2026	54.71	58.79	53.34	57.25	57.20	4.11%	9,868,821
Apr 14, 2026	52.80	56.58	52.42	54.99	54.94	4.17%	13,049,490
Apr 13, 2026	48.50	54.49	48.00	52.79	52.75	1.40%	22,640,910
Apr 10, 2026	60.02	64.88	52.06	52.06	52.02	-19.99%	29,837,910
Apr 9, 2026	66.00	68.94	65.00	65.07	65.02	-1.96%	9,473,207
Apr 8, 2026	63.01	67.88	61.81	66.37	66.31	7.38%	9,815,442
Apr 7, 2026	63.00	64.88	60.65	61.81	61.76	-	7,805,458