SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	35.86	37.10	33.50	37.08	37.08	1.87%	16,490,924
Jul 20, 2026	36.00	38.03	35.73	36.40	36.40	-0.74%	13,122,135
Jul 17, 2026	40.77	41.82	35.84	36.67	36.67	-12.38%	21,128,034
Jul 16, 2026	40.00	42.97	38.76	41.85	41.85	2.27%	23,978,801
Jul 15, 2026	39.81	43.50	39.80	40.92	40.92	0.52%	27,558,495
Jul 14, 2026	39.03	41.00	37.51	40.71	40.71	3.43%	19,728,549
Jul 13, 2026	39.10	40.73	38.20	39.36	39.36	-0.98%	18,160,335
Jul 10, 2026	37.10	40.20	36.50	39.75	39.75	5.05%	20,149,180
Jul 9, 2026	36.90	39.16	36.68	37.84	37.84	0.40%	14,809,764
Jul 8, 2026	38.60	39.99	37.62	37.69	37.69	-2.36%	13,897,109
Jul 7, 2026	39.48	40.31	38.54	38.60	38.60	-4.69%	16,203,570
Jul 6, 2026	40.09	44.80	39.61	40.50	40.50	-1.91%	28,441,080
Jul 3, 2026	39.74	41.45	38.40	41.29	41.29	4.06%	21,870,236
Jul 2, 2026	40.03	41.76	39.20	39.68	39.68	-1.83%	24,545,184
Jul 1, 2026	37.50	40.97	35.98	40.42	40.42	8.42%	27,749,231
Jun 30, 2026	37.21	37.96	36.68	37.28	37.28	-1.84%	17,834,129
Jun 29, 2026	32.27	38.32	31.99	37.98	37.98	16.83%	26,664,447
Jun 26, 2026	34.36	34.77	32.51	32.51	32.51	-6.79%	10,214,485
Jun 25, 2026	34.11	35.10	33.13	34.88	34.88	1.28%	13,513,865
Jun 24, 2026	36.07	36.36	34.31	34.44	34.44	-4.91%	15,937,716
Jun 23, 2026	32.91	36.76	32.91	36.22	36.22	9.36%	20,823,385
Jun 22, 2026	33.00	33.19	31.37	33.12	33.12	-0.90%	11,972,448
Jun 18, 2026	32.60	34.17	32.14	33.42	33.42	1.95%	10,027,965
Jun 17, 2026	33.10	33.13	32.46	32.78	32.78	-1.27%	7,395,594
Jun 16, 2026	35.18	35.18	32.70	33.20	33.20	-5.87%	14,482,027
Jun 15, 2026	34.80	35.32	34.41	35.27	35.27	0.57%	8,214,306
Jun 12, 2026	34.02	35.35	33.50	35.07	35.07	2.78%	10,155,287
Jun 11, 2026	33.96	34.77	33.20	34.12	34.12	0.32%	8,313,074
Jun 10, 2026	34.88	35.28	33.59	34.01	34.01	-3.76%	9,361,215
Jun 9, 2026	34.84	35.92	34.30	35.34	35.34	1.82%	8,408,102
Jun 8, 2026	36.50	37.98	34.26	34.71	34.71	-7.64%	14,198,353
Jun 5, 2026	39.86	40.50	37.37	37.58	37.58	-3.57%	14,084,635
Jun 4, 2026	38.90	39.90	38.50	38.97	38.97	-0.81%	11,034,976
Jun 3, 2026	38.01	40.98	36.65	39.29	39.29	1.89%	16,206,012
Jun 2, 2026	42.19	42.39	38.50	38.56	38.56	-9.06%	20,009,785
Jun 1, 2026	43.00	44.44	42.12	42.40	42.40	-3.44%	18,493,470
May 29, 2026	39.93	45.78	38.67	43.91	43.91	8.07%	31,305,790
May 28, 2026	41.80	42.28	40.40	40.63	40.63	-2.21%	15,283,701
May 27, 2026	39.59	41.80	38.11	41.55	41.55	4.24%	19,462,980
May 26, 2026	40.02	41.16	37.44	39.86	39.86	-1.94%	17,204,872
May 25, 2026	41.20	42.48	40.21	40.65	40.65	-1.00%	15,733,587
May 22, 2026	39.67	41.36	39.08	41.06	41.06	3.17%	18,860,753
May 21, 2026	38.08	41.39	38.08	39.80	39.80	4.24%	24,126,401
May 20, 2026	38.19	38.93	37.60	38.18	38.18	-0.78%	9,506,850
May 19, 2026	38.88	39.29	37.98	38.48	38.48	-0.70%	10,074,954
May 18, 2026	40.49	40.68	38.42	38.75	38.75	-3.34%	13,239,570
May 15, 2026	40.00	41.24	39.64	40.09	40.09	0.02%	11,727,828
May 14, 2026	41.02	42.37	40.07	40.08	40.08	-3.00%	14,461,686
May 13, 2026	42.14	42.50	40.98	41.32	41.32	-1.57%	14,442,663
May 12, 2026	42.50	43.98	41.80	41.98	41.98	-1.96%	20,586,459