SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	70.72	77.28	69.43	75.12	75.12	6.40%	26,273,362
Jun 30, 2026	66.80	73.40	66.20	70.60	70.60	6.66%	18,243,230
Jun 29, 2026	66.59	67.76	64.66	66.19	66.19	-0.85%	11,465,550
Jun 26, 2026	68.01	70.38	66.76	66.76	66.76	-2.04%	14,239,697
Jun 25, 2026	69.00	70.58	66.94	68.15	68.15	-1.59%	14,865,237
Jun 24, 2026	68.40	70.11	67.33	69.25	69.25	1.12%	10,589,110
Jun 23, 2026	73.00	73.07	68.24	68.48	68.48	-6.32%	13,042,950
Jun 22, 2026	72.88	73.80	70.76	73.10	73.10	0.30%	12,729,340
Jun 18, 2026	73.38	73.90	72.56	72.88	72.88	-1.57%	10,747,400
Jun 17, 2026	74.86	75.49	72.83	74.04	74.04	0.50%	14,383,372
Jun 16, 2026	72.50	74.19	71.52	73.67	73.67	1.73%	11,194,840
Jun 15, 2026	70.41	72.43	69.94	72.42	72.42	3.24%	11,330,970
Jun 12, 2026	70.33	72.48	69.80	70.15	70.15	1.74%	11,829,880
Jun 11, 2026	69.57	70.67	68.02	68.95	68.95	-2.20%	9,161,988
Jun 10, 2026	70.50	71.30	68.46	70.50	70.50	-0.23%	10,772,220
Jun 9, 2026	71.34	71.97	69.50	71.86	70.66	1.94%	10,632,214
Jun 8, 2026	73.03	73.81	69.85	70.49	69.31	-5.40%	12,225,190
Jun 5, 2026	76.38	76.38	73.01	74.51	73.27	-2.45%	12,769,570
Jun 4, 2026	74.32	77.60	72.92	76.38	75.10	2.10%	15,024,600
Jun 3, 2026	75.78	76.84	74.10	74.81	73.56	-1.02%	11,185,950
Jun 2, 2026	78.03	78.62	73.93	75.58	74.32	-3.87%	15,181,450
Jun 1, 2026	81.04	82.17	78.58	78.62	77.31	-2.59%	12,402,050
May 29, 2026	85.99	87.00	80.24	80.71	79.36	-6.60%	16,850,430
May 28, 2026	86.90	87.55	84.00	86.41	84.97	-1.12%	14,812,940
May 27, 2026	90.33	91.99	87.00	87.39	85.93	-3.25%	17,264,960
May 26, 2026	88.70	91.89	88.01	90.33	88.82	1.38%	17,509,110
May 25, 2026	88.52	90.44	87.40	89.10	87.61	1.33%	11,975,340
May 22, 2026	87.56	88.68	86.30	87.93	86.46	1.36%	12,234,550
May 21, 2026	90.77	93.12	86.68	86.75	85.30	-3.94%	17,039,160
May 20, 2026	88.64	91.08	87.20	90.31	88.80	1.47%	14,976,500
May 19, 2026	89.29	90.22	87.57	89.00	87.51	0.63%	11,584,240
May 18, 2026	89.48	90.80	87.91	88.44	86.96	-2.36%	11,608,060
May 15, 2026	90.50	92.31	85.50	90.58	89.07	-0.85%	23,478,870
May 14, 2026	92.26	95.00	91.36	91.36	89.83	-1.50%	17,756,440
May 13, 2026	91.78	93.62	90.00	92.75	91.20	-0.01%	13,761,910
May 12, 2026	96.19	97.80	92.00	92.76	91.21	-2.26%	14,581,680
May 11, 2026	94.01	96.18	94.00	94.90	93.32	1.08%	16,005,500
May 8, 2026	92.80	94.20	92.27	93.89	92.32	0.38%	13,060,700
May 7, 2026	92.38	95.90	92.36	93.53	91.97	1.24%	19,371,930
May 6, 2026	93.47	93.85	91.97	92.38	90.84	-0.92%	16,759,830
Apr 30, 2026	90.80	93.48	90.58	93.24	91.68	2.44%	16,763,930
Apr 29, 2026	86.80	91.20	86.13	91.02	89.50	4.20%	18,193,700
Apr 28, 2026	89.51	90.36	86.88	87.35	85.89	-2.38%	14,613,870
Apr 27, 2026	89.20	90.57	88.74	89.48	87.99	-0.36%	12,272,020
Apr 24, 2026	91.20	91.60	89.20	89.80	88.30	-1.26%	15,393,370
Apr 23, 2026	93.38	94.25	90.06	90.95	89.43	-3.04%	27,342,480
Apr 22, 2026	98.00	99.54	93.38	93.80	92.23	-13.24%	50,569,540
Apr 21, 2026	110.00	111.00	107.41	108.11	106.30	-1.52%	12,307,710
Apr 20, 2026	109.09	111.08	108.55	109.78	107.95	-0.41%	13,632,540
Apr 17, 2026	109.20	110.50	108.67	110.23	108.39	-0.14%	12,262,430