SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	71.34	71.34	69.93	71.12	-	0.65%	2,116,867
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
Apr 16, 2026	111.00	112.33	108.11	110.39	108.55	0.18%	13,338,610
Apr 15, 2026	112.63	113.87	109.82	110.19	108.35	-1.70%	16,347,360
Apr 14, 2026	110.50	112.45	108.93	112.10	110.23	2.33%	16,114,850
Apr 13, 2026	106.80	110.66	106.27	109.55	107.72	1.44%	14,715,030
Apr 10, 2026	106.99	109.52	106.05	108.00	106.20	2.16%	15,898,310
Apr 9, 2026	106.44	107.20	102.22	105.72	103.95	-2.07%	15,707,180
Apr 8, 2026	105.50	108.14	104.70	107.95	106.15	5.57%	17,299,350
Apr 7, 2026	103.99	104.94	101.75	102.25	100.54	-1.13%	10,201,200
Apr 3, 2026	107.80	108.00	103.39	103.42	101.69	-3.60%	13,534,330
Apr 2, 2026	107.02	109.50	105.07	107.28	105.49	-2.12%	13,388,130
Apr 1, 2026	108.38	113.80	105.78	109.60	107.77	4.04%	24,823,880
Mar 31, 2026	110.63	112.23	105.33	105.34	103.58	-5.99%	23,058,730
Mar 30, 2026	117.00	117.97	109.93	112.05	110.18	-6.61%	24,297,320
Mar 27, 2026	118.00	121.98	116.69	119.98	117.98	-1.38%	17,732,090