SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	67.90	70.10	64.80	65.61	65.61	-7.19%	22,859,851
Jun 9, 2026	68.80	72.36	65.55	70.69	70.69	3.82%	31,587,871
Jun 8, 2026	70.49	72.35	66.90	68.09	68.09	-9.23%	25,996,345
Jun 5, 2026	79.98	80.00	73.67	75.01	75.01	-6.14%	35,882,647
Jun 4, 2026	67.99	79.92	67.03	79.92	79.92	20.00%	26,886,716
Jun 3, 2026	65.12	67.46	64.36	66.60	66.60	2.10%	27,566,590
Jun 2, 2026	60.20	66.30	59.08	65.23	65.23	8.43%	26,599,077
Jun 1, 2026	60.93	64.00	60.00	60.16	60.16	-3.00%	18,033,230
May 29, 2026	64.75	67.53	61.45	62.02	62.02	-3.47%	22,079,597
May 28, 2026	59.95	64.45	59.95	64.25	64.25	6.73%	23,666,785
May 27, 2026	61.85	64.66	60.01	60.20	60.20	-1.91%	18,209,008
May 26, 2026	63.27	64.42	60.33	61.37	61.37	-4.73%	18,240,436
May 25, 2026	68.03	69.61	64.10	64.42	64.42	1.88%	27,814,650
May 22, 2026	57.20	63.49	57.20	63.23	63.23	11.12%	24,612,479
May 21, 2026	58.90	60.92	56.75	56.90	56.90	-2.78%	16,883,077
May 20, 2026	59.71	61.13	58.00	58.53	58.53	-3.30%	14,792,420
May 19, 2026	56.03	61.97	55.59	60.53	60.53	6.85%	19,423,557
May 18, 2026	55.01	58.18	54.08	56.65	56.65	2.94%	13,602,357
May 15, 2026	59.16	59.50	54.56	55.03	55.03	-6.43%	18,674,952
May 14, 2026	58.20	60.80	57.20	58.81	58.81	1.26%	19,342,743
May 13, 2026	55.00	58.75	54.56	58.08	58.08	4.72%	17,506,571
May 12, 2026	55.40	56.50	54.10	55.46	55.46	0.45%	14,844,341
May 11, 2026	52.38	59.50	52.38	55.21	55.21	7.10%	26,872,930
May 8, 2026	51.00	51.89	50.35	51.55	51.55	-0.31%	9,555,854
May 7, 2026	50.45	51.78	49.91	51.71	51.71	2.80%	10,828,699
May 6, 2026	49.83	51.25	49.83	50.30	50.30	2.32%	12,710,888
Apr 30, 2026	48.98	50.50	48.78	49.16	49.16	-0.16%	9,192,057
Apr 29, 2026	49.45	49.67	47.92	49.24	49.24	-0.34%	9,142,881
Apr 28, 2026	48.36	50.13	47.52	49.41	49.41	2.17%	10,889,767
Apr 27, 2026	48.20	49.28	48.11	48.36	48.36	-0.31%	8,514,755
Apr 24, 2026	48.30	49.61	47.97	48.51	48.51	2.30%	12,004,762
Apr 23, 2026	48.10	48.40	46.89	47.42	47.42	-1.84%	9,411,131
Apr 22, 2026	45.71	48.40	45.51	48.31	48.31	5.16%	10,211,770
Apr 21, 2026	45.85	46.38	45.58	45.94	45.94	-	4,559,665
Apr 20, 2026	45.53	46.74	45.39	45.94	45.94	0.57%	6,242,659
Apr 17, 2026	44.12	46.00	43.98	45.68	45.68	3.30%	7,296,194
Apr 16, 2026	44.02	44.39	43.80	44.22	44.22	0.48%	3,943,243
Apr 15, 2026	44.99	45.14	43.88	44.01	44.01	-0.92%	5,461,018
Apr 14, 2026	43.66	44.48	43.66	44.42	44.42	2.16%	4,944,859
Apr 13, 2026	42.92	43.75	42.78	43.48	43.48	0.60%	4,501,665
Apr 10, 2026	42.99	43.67	42.41	43.22	43.22	1.38%	5,164,761
Apr 9, 2026	43.00	43.18	42.56	42.63	42.63	-1.77%	4,578,750
Apr 8, 2026	42.07	43.47	42.07	43.40	43.40	5.60%	5,750,434
Apr 7, 2026	41.03	41.63	40.73	41.10	41.10	0.37%	2,383,500
Apr 3, 2026	41.37	41.50	40.72	40.95	40.95	-0.49%	2,726,489
Apr 2, 2026	42.30	42.46	40.82	41.15	41.15	-3.06%	3,759,200
Apr 1, 2026	42.51	42.77	42.02	42.45	42.45	1.92%	3,761,618
Mar 31, 2026	42.30	43.08	41.49	41.65	41.65	-1.75%	4,438,400
Mar 30, 2026	41.76	42.56	41.44	42.39	42.39	0.40%	3,564,623
Mar 27, 2026	41.69	42.70	41.50	42.22	42.22	-0.12%	3,487,481