SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	40.80	42.88	40.48	42.82	42.82	4.82%	23,670,700
May 8, 2026	42.75	43.36	40.83	40.85	40.85	-4.11%	24,550,896
May 7, 2026	43.21	45.48	41.90	42.60	42.60	-2.29%	31,600,301
May 6, 2026	40.50	44.00	40.19	43.60	43.60	5.19%	26,418,022
Apr 30, 2026	39.43	42.50	39.23	41.45	41.45	4.09%	27,238,253
Apr 29, 2026	38.71	40.02	37.66	39.82	39.82	2.87%	24,927,286
Apr 28, 2026	38.03	40.21	37.60	38.71	38.71	1.10%	29,000,527
Apr 27, 2026	37.53	39.37	37.53	38.29	38.29	2.13%	25,250,320
Apr 24, 2026	35.17	39.22	33.40	37.49	37.49	8.51%	38,202,470
Apr 23, 2026	35.50	35.55	33.91	34.55	34.55	-3.14%	11,634,581
Apr 22, 2026	35.05	35.72	34.70	35.67	35.67	0.45%	9,292,376
Apr 21, 2026	36.00	36.32	34.96	35.51	35.51	-1.53%	8,986,764
Apr 20, 2026	36.21	36.97	35.97	36.06	36.06	-1.42%	10,113,865
Apr 17, 2026	37.11	37.41	36.00	36.58	36.58	-1.27%	13,307,910
Apr 16, 2026	36.51	37.56	35.60	37.05	37.05	-0.13%	21,867,839
Apr 15, 2026	36.02	37.49	34.60	37.10	37.10	4.57%	29,425,603
Apr 14, 2026	35.50	35.79	34.20	35.48	35.48	-0.08%	15,355,435
Apr 13, 2026	36.06	36.06	34.90	35.51	35.51	-1.42%	10,575,100
Apr 10, 2026	35.97	37.30	35.76	36.02	36.02	0.47%	17,234,710
Apr 9, 2026	36.81	37.56	35.70	35.85	35.85	-3.81%	16,845,090
Apr 8, 2026	36.32	38.50	36.30	37.27	37.27	3.82%	25,177,040
Apr 7, 2026	36.01	37.09	35.01	35.90	35.90	-1.75%	17,482,825
Apr 3, 2026	37.19	37.35	35.70	36.54	36.54	-2.30%	22,172,320
Apr 2, 2026	36.96	39.42	36.00	37.40	37.40	0.56%	36,751,750
Apr 1, 2026	32.69	37.85	32.38	37.19	37.19	14.68%	37,456,110
Mar 31, 2026	32.96	33.71	32.40	32.43	32.43	-1.58%	10,277,170
Mar 30, 2026	32.29	34.10	32.29	32.95	32.95	1.48%	16,788,927
Mar 27, 2026	29.90	33.19	29.81	32.47	32.47	8.05%	16,774,240
Mar 26, 2026	30.97	31.23	29.86	30.05	30.05	-3.00%	5,320,499