SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.06	21.75	19.94	20.83	20.83	2.11%	74,549,280
Jul 9, 2026	20.20	20.60	19.68	20.40	20.40	0.34%	56,366,846
Jul 8, 2026	19.40	20.93	19.40	20.33	20.33	5.83%	70,265,470
Jul 7, 2026	19.70	19.96	18.99	19.21	19.21	-2.98%	35,999,978
Jul 6, 2026	21.20	21.38	19.75	19.80	19.80	-2.75%	44,179,084
Jul 3, 2026	20.71	21.50	20.24	20.36	20.36	-2.58%	46,915,076
Jul 2, 2026	21.15	21.86	20.75	20.90	20.90	-2.73%	59,662,446
Jul 1, 2026	20.30	22.07	20.12	21.50	21.49	6.33%	82,626,042
Jun 30, 2026	18.93	20.47	18.62	20.22	20.21	7.10%	50,917,840
Jun 29, 2026	19.35	19.64	18.51	18.88	18.87	-2.53%	41,560,893
Jun 26, 2026	20.50	20.54	19.37	19.37	19.36	-6.92%	53,562,291
Jun 25, 2026	21.50	21.72	20.65	20.81	20.80	-3.30%	55,031,882
Jun 24, 2026	21.08	21.86	20.65	21.52	21.51	1.13%	62,214,891
Jun 23, 2026	21.68	22.10	21.04	21.28	21.27	-3.27%	74,958,191
Jun 22, 2026	21.09	22.30	20.95	22.00	21.99	4.17%	91,344,433
Jun 18, 2026	20.20	21.29	20.08	21.12	21.11	5.18%	83,832,160
Jun 17, 2026	19.83	20.37	19.73	20.08	20.07	-0.10%	38,968,150
Jun 16, 2026	20.19	20.33	19.79	20.10	20.09	-0.64%	44,206,110
Jun 15, 2026	19.39	20.27	19.37	20.23	20.22	6.08%	49,804,460
Jun 12, 2026	19.29	19.76	19.05	19.07	19.06	0.63%	43,916,430
Jun 11, 2026	19.77	19.79	18.80	18.95	18.94	-4.77%	51,624,160
Jun 10, 2026	19.69	20.80	19.60	19.90	19.89	0.40%	63,197,640
Jun 9, 2026	19.75	20.00	19.38	19.82	19.81	2.48%	37,233,894
Jun 8, 2026	19.91	20.35	19.14	19.34	19.33	-5.61%	52,339,586
Jun 5, 2026	20.79	21.10	20.17	20.49	20.48	-1.96%	48,954,840
Jun 4, 2026	20.81	21.07	20.44	20.90	20.89	-1.65%	53,447,820
Jun 3, 2026	21.41	21.89	20.97	21.25	21.24	-3.54%	69,020,930
Jun 2, 2026	21.86	22.05	20.87	22.03	22.02	1.43%	56,911,000
Jun 1, 2026	22.02	22.35	21.67	21.72	21.71	-0.18%	52,791,800
May 29, 2026	23.11	23.29	21.57	21.76	21.75	-5.80%	62,415,920
May 28, 2026	23.35	23.55	22.26	23.10	23.08	1.01%	58,077,180
May 27, 2026	23.80	23.94	22.73	22.87	22.86	-4.47%	55,480,060
May 26, 2026	24.81	24.84	23.48	23.94	23.92	-4.85%	66,257,500
May 25, 2026	25.41	25.73	24.40	25.16	25.14	-0.94%	69,599,860
May 22, 2026	24.95	25.76	24.55	25.40	25.38	3.80%	76,302,710
May 21, 2026	26.94	27.12	24.30	24.47	24.45	-8.45%	108,279,100
May 20, 2026	27.53	28.29	26.69	26.73	26.71	-4.64%	96,846,490
May 19, 2026	27.35	28.27	26.62	28.03	28.01	0.72%	110,416,600
May 18, 2026	28.06	28.48	27.53	27.83	27.81	1.72%	107,176,500
May 15, 2026	27.85	29.49	27.04	27.36	27.34	1.45%	134,152,500
May 14, 2026	28.64	28.98	26.81	26.97	26.95	-3.54%	92,575,400
May 13, 2026	25.77	28.18	25.52	27.96	27.94	8.46%	117,931,000
May 12, 2026	26.52	26.53	25.55	25.78	25.76	-2.75%	61,694,240
May 11, 2026	28.22	28.22	26.15	26.51	26.49	-2.03%	94,831,990
May 8, 2026	26.92	27.46	26.50	27.06	27.04	-1.20%	70,825,840
May 7, 2026	27.30	27.73	26.97	27.39	27.37	1.75%	86,229,520
May 6, 2026	25.65	27.64	25.57	26.92	26.90	7.94%	129,735,300
Apr 30, 2026	24.86	25.53	24.45	24.94	24.92	-0.64%	78,546,240
Apr 29, 2026	23.97	25.98	23.77	25.10	25.08	7.49%	159,017,300
Apr 28, 2026	23.19	23.90	23.08	23.35	23.33	0.65%	76,501,960