SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	71.81	73.97	67.28	67.45	67.45	-3.75%	17,338,825
Jul 9, 2026	68.48	70.22	65.50	70.08	70.08	4.57%	13,115,588
Jul 8, 2026	71.05	72.05	66.92	67.02	67.02	-5.15%	10,533,998
Jul 7, 2026	73.60	73.66	70.33	70.66	70.66	-3.99%	10,352,763
Jul 6, 2026	79.19	79.95	72.28	73.60	73.60	-5.48%	14,889,459
Jul 3, 2026	81.01	82.00	76.50	77.87	77.87	-5.06%	15,424,274
Jul 2, 2026	83.00	86.57	81.04	82.02	82.02	-6.16%	17,520,836
Jul 1, 2026	87.00	93.19	84.80	87.40	87.40	3.35%	24,737,752
Jun 30, 2026	83.73	85.85	80.69	84.57	84.57	0.12%	19,353,240
Jun 29, 2026	90.47	92.67	82.22	84.47	84.47	-5.83%	24,875,006
Jun 26, 2026	91.97	94.80	86.08	89.70	89.70	-1.75%	25,851,358
Jun 25, 2026	87.11	93.36	84.90	91.30	91.30	3.46%	28,020,920
Jun 24, 2026	81.47	89.28	81.02	88.25	88.25	8.31%	27,283,760
Jun 23, 2026	84.45	84.96	80.00	81.48	81.48	-5.67%	20,237,511
Jun 22, 2026	86.26	87.80	83.05	86.38	86.38	1.14%	29,152,078
Jun 18, 2026	83.00	89.20	83.00	85.41	85.41	0.33%	32,266,470
Jun 17, 2026	80.15	86.60	80.15	85.13	85.13	5.15%	36,197,740
Jun 16, 2026	79.02	86.66	78.55	80.96	80.96	11.81%	47,773,870
Jun 15, 2026	63.51	72.41	63.51	72.41	72.41	20.00%	25,711,890
Jun 12, 2026	67.18	67.99	60.10	60.34	60.34	-6.30%	26,018,870
Jun 11, 2026	65.14	67.83	63.55	65.40	64.40	-0.32%	20,186,521
Jun 10, 2026	67.90	70.10	64.80	65.61	64.61	-7.19%	22,859,350
Jun 9, 2026	68.80	72.36	65.55	70.69	69.61	3.82%	31,585,371
Jun 8, 2026	70.49	72.35	66.90	68.09	67.05	-9.23%	25,996,345
Jun 5, 2026	79.98	80.00	73.67	75.01	73.86	-6.14%	35,882,340
Jun 4, 2026	67.99	79.92	67.03	79.92	78.70	20.00%	26,886,510
Jun 3, 2026	65.12	67.46	64.36	66.60	65.58	2.10%	27,566,590
Jun 2, 2026	60.20	66.30	59.08	65.23	64.23	8.43%	26,598,970
Jun 1, 2026	60.93	64.00	60.00	60.16	59.24	-3.00%	18,033,230
May 29, 2026	64.75	67.53	61.45	62.02	61.07	-3.47%	22,078,490
May 28, 2026	59.95	64.45	59.95	64.25	63.27	6.73%	23,666,580
May 27, 2026	61.85	64.66	60.01	60.20	59.28	-1.91%	18,208,200
May 26, 2026	63.27	64.42	60.33	61.37	60.43	-4.73%	18,240,430
May 25, 2026	68.03	69.61	64.10	64.42	63.43	1.88%	27,814,650
May 22, 2026	57.20	63.49	57.20	63.23	62.26	11.12%	24,611,170
May 21, 2026	58.90	60.92	56.75	56.90	56.03	-2.78%	16,883,070
May 20, 2026	59.71	61.13	58.00	58.53	57.64	-3.30%	14,792,420
May 19, 2026	56.03	61.97	55.59	60.53	59.60	6.85%	19,422,750
May 18, 2026	55.01	58.18	54.08	56.65	55.78	2.94%	13,602,350
May 15, 2026	59.16	59.50	54.56	55.03	54.19	-6.43%	18,674,050
May 14, 2026	58.20	60.80	57.20	58.81	57.91	1.26%	19,342,740
May 13, 2026	55.00	58.75	54.56	58.08	57.19	4.72%	17,506,570
May 12, 2026	55.40	56.50	54.10	55.46	54.61	0.45%	14,843,340
May 11, 2026	52.38	59.50	52.38	55.21	54.37	7.10%	26,872,930
May 8, 2026	51.00	51.89	50.35	51.55	50.76	-0.31%	9,555,854
May 7, 2026	50.45	51.78	49.91	51.71	50.92	2.80%	10,828,490
May 6, 2026	49.83	51.25	49.83	50.30	49.53	2.32%	12,710,880
Apr 30, 2026	48.98	50.50	48.78	49.16	48.41	-0.16%	9,192,057
Apr 29, 2026	49.45	49.67	47.92	49.24	48.49	-0.34%	9,142,881
Apr 28, 2026	48.36	50.13	47.52	49.41	48.65	2.17%	10,887,260