SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	102.80	107.31	94.78	94.78	94.78	-5.70%	8,684,150
Jul 9, 2026	99.00	102.00	94.30	100.51	100.51	3.49%	7,809,360
Jul 8, 2026	106.41	108.71	94.10	97.12	97.12	-6.25%	10,084,966
Jul 7, 2026	105.95	108.28	101.11	103.60	103.60	1.12%	8,240,000
Jul 6, 2026	105.04	111.60	101.05	102.45	102.45	-5.24%	9,990,390
Jul 3, 2026	112.11	114.58	105.36	108.11	108.11	-6.59%	13,824,140
Jul 2, 2026	113.61	121.30	111.00	115.74	115.74	4.93%	19,469,430
Jul 1, 2026	98.80	113.50	95.50	110.30	110.30	14.66%	23,500,550
Jun 30, 2026	91.67	96.40	78.18	96.20	96.20	0.19%	29,157,094
Jun 29, 2026	91.61	97.87	88.93	96.02	96.02	8.03%	12,650,760
Jun 26, 2026	81.05	92.58	79.11	88.88	88.88	10.41%	17,488,410
Jun 25, 2026	83.40	86.44	80.00	80.50	80.50	-2.66%	10,858,500
Jun 24, 2026	80.38	83.40	78.00	82.70	82.70	1.66%	8,865,880
Jun 23, 2026	82.00	86.50	79.41	81.35	81.35	-3.09%	9,991,940
Jun 22, 2026	81.86	87.86	81.00	83.94	83.94	2.87%	12,419,750
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