SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	23.14	23.39	22.36	23.38	23.38	0.65%	3,626,670
Jun 18, 2026	23.61	23.83	23.10	23.23	23.23	-1.57%	3,772,987
Jun 17, 2026	24.04	24.57	23.45	23.60	23.60	-2.96%	4,388,124
Jun 16, 2026	24.50	24.95	24.29	24.32	24.32	-1.86%	4,750,260
Jun 15, 2026	24.00	24.78	23.78	24.78	24.78	-0.84%	7,084,596
Jun 12, 2026	23.42	26.42	23.33	24.99	24.99	5.98%	9,584,037
Jun 11, 2026	22.91	23.87	22.68	23.76	23.58	2.99%	4,823,360
Jun 10, 2026	22.95	24.10	22.80	23.07	22.90	-0.13%	3,856,811
Jun 9, 2026	23.00	23.29	22.68	23.10	22.93	0.79%	1,840,595
Jun 8, 2026	23.33	24.00	22.50	22.92	22.75	-2.80%	3,542,764
Jun 5, 2026	22.92	23.78	22.81	23.58	23.40	2.92%	3,083,014
Jun 4, 2026	23.46	23.46	22.64	22.91	22.74	-2.59%	2,204,683
Jun 3, 2026	23.47	23.84	23.27	23.52	23.34	0.17%	2,030,943
Jun 2, 2026	23.97	24.04	23.15	23.48	23.30	-2.29%	2,224,877
Jun 1, 2026	23.51	24.29	23.51	24.03	23.85	1.22%	1,889,615
May 29, 2026	24.56	24.80	23.67	23.74	23.56	-3.34%	2,454,492
May 28, 2026	24.10	24.71	23.88	24.56	24.37	1.99%	2,775,493
May 27, 2026	24.99	25.25	23.92	24.08	23.90	-3.60%	3,690,805
May 26, 2026	25.45	25.53	24.58	24.98	24.79	-1.81%	2,661,570
May 25, 2026	25.80	26.08	25.09	25.44	25.25	-1.20%	2,308,556
May 22, 2026	25.50	25.80	25.00	25.75	25.55	1.10%	2,494,231
May 21, 2026	26.40	26.60	25.47	25.47	25.28	-2.64%	2,796,010
May 20, 2026	26.55	26.58	26.05	26.16	25.96	-1.80%	1,890,463
May 19, 2026	26.48	26.69	26.10	26.64	26.44	0.60%	2,202,136
May 18, 2026	27.12	27.16	26.20	26.48	26.28	-2.29%	3,494,582
May 15, 2026	27.30	27.58	27.01	27.10	26.89	-0.95%	3,137,546
May 14, 2026	28.54	28.68	27.35	27.36	27.15	-4.03%	3,397,014
May 13, 2026	28.30	28.67	28.07	28.51	28.29	0.04%	2,490,854
May 12, 2026	29.07	29.17	28.10	28.50	28.28	-1.93%	3,706,475
May 11, 2026	29.46	29.71	28.88	29.06	28.84	-1.59%	4,523,690
May 8, 2026	28.47	29.88	28.40	29.53	29.31	3.51%	5,426,980
May 7, 2026	28.51	28.76	28.38	28.53	28.31	-0.24%	2,623,020
May 6, 2026	28.97	29.03	28.47	28.60	28.38	1.17%	3,180,554
Apr 30, 2026	28.00	28.38	27.93	28.27	28.06	0.57%	2,322,210
Apr 29, 2026	27.60	28.20	27.60	28.11	27.90	0.64%	2,067,835
Apr 28, 2026	28.32	28.36	27.68	27.93	27.72	-1.31%	2,953,849
Apr 27, 2026	28.14	28.39	27.57	28.30	28.09	0.43%	3,628,903
Apr 24, 2026	30.15	30.47	27.89	28.18	27.97	-7.82%	8,274,385
Apr 23, 2026	30.71	31.30	30.40	30.57	30.34	-1.39%	3,139,553
Apr 22, 2026	31.00	31.17	30.65	31.00	30.77	-0.58%	2,783,812
Apr 21, 2026	31.55	31.81	30.94	31.18	30.94	-1.17%	2,951,719
Apr 20, 2026	30.83	31.92	30.65	31.55	31.31	1.84%	5,368,436
Apr 17, 2026	31.25	31.25	30.80	30.98	30.75	-0.29%	2,413,315
Apr 16, 2026	30.69	31.19	30.69	31.07	30.83	0.68%	3,338,864
Apr 15, 2026	31.50	31.65	30.80	30.86	30.63	-1.25%	4,581,603
Apr 14, 2026	30.72	31.30	30.47	31.25	31.01	1.56%	4,211,292
Apr 13, 2026	30.42	30.91	30.13	30.77	30.54	1.15%	3,069,894
Apr 10, 2026	30.23	30.78	30.23	30.42	30.19	0.86%	3,084,913
Apr 9, 2026	30.02	30.43	30.00	30.16	29.93	-0.89%	2,481,081
Apr 8, 2026	30.01	30.49	30.01	30.43	30.20	1.74%	4,665,663