SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	33.84	35.70	33.51	33.85	33.85	-0.91%	18,382,830
Jul 7, 2026	36.11	37.08	33.80	34.16	34.16	-7.00%	32,614,478
Jul 6, 2026	35.10	38.67	35.00	36.73	36.73	0.05%	36,800,630
Jul 3, 2026	35.00	37.39	33.80	36.71	36.71	6.44%	40,134,995
Jul 2, 2026	30.90	34.66	30.80	34.49	34.49	12.16%	39,137,783
Jul 1, 2026	27.00	31.50	26.30	30.75	30.75	12.93%	26,400,973
Jun 30, 2026	27.31	27.60	26.96	27.23	27.23	-1.70%	15,029,314
Jun 29, 2026	25.39	28.10	25.05	27.70	27.70	9.06%	22,196,607
Jun 26, 2026	25.84	26.72	25.04	25.40	25.40	-2.79%	13,307,526
Jun 25, 2026	26.02	26.95	25.03	26.13	26.13	0.38%	15,726,460
Jun 24, 2026	24.50	27.00	24.38	26.03	26.03	5.86%	24,522,296
Jun 23, 2026	24.27	24.93	24.01	24.59	24.59	1.61%	14,723,999
Jun 22, 2026	23.88	24.66	23.10	24.20	24.20	1.04%	14,823,730
Jun 18, 2026	24.36	24.99	23.81	23.95	23.95	-2.60%	15,015,924
Jun 17, 2026	24.00	26.21	23.80	24.59	24.59	3.49%	20,562,956
Jun 16, 2026	24.55	24.68	23.65	23.76	23.76	-3.96%	12,450,426
Jun 15, 2026	23.23	24.80	23.21	24.74	24.74	6.50%	14,890,049
Jun 12, 2026	23.97	24.20	23.16	23.23	23.23	-3.09%	14,715,580
Jun 11, 2026	23.70	24.10	23.42	23.97	23.97	0.17%	8,347,560
Jun 10, 2026	23.94	24.08	23.05	23.93	23.93	0.21%	8,609,429
Jun 9, 2026	23.66	24.40	22.50	23.88	23.88	1.19%	12,413,622
Jun 8, 2026	24.50	25.42	23.05	23.60	23.60	-5.22%	11,738,055
Jun 5, 2026	25.54	26.29	24.75	24.90	24.90	-1.66%	9,297,548
Jun 4, 2026	25.66	26.02	25.10	25.32	25.32	-1.33%	5,650,511
Jun 3, 2026	25.49	25.97	25.07	25.66	25.66	0.39%	9,848,380
Jun 2, 2026	25.97	26.05	24.53	25.56	25.56	-1.50%	11,421,430
Jun 1, 2026	28.01	28.64	25.75	25.95	25.95	-3.03%	17,513,250
May 29, 2026	26.48	27.44	25.63	26.76	26.76	2.76%	14,944,960
May 28, 2026	27.15	27.30	25.01	26.04	26.04	-4.58%	14,296,130
May 27, 2026	27.76	28.06	26.91	27.29	27.29	-2.01%	9,611,483
May 26, 2026	28.11	29.33	27.03	27.85	27.85	-0.92%	14,615,680
May 25, 2026	29.51	29.51	27.84	28.11	28.11	-2.53%	9,052,367
May 22, 2026	28.85	29.50	28.54	28.84	28.84	0.42%	7,798,091
May 21, 2026	29.50	30.68	28.62	28.72	28.72	-2.71%	11,481,990
May 20, 2026	29.80	29.98	29.01	29.52	29.52	-1.27%	7,869,100
May 19, 2026	29.75	30.25	28.50	29.90	29.90	0.17%	10,797,380
May 18, 2026	30.77	30.83	29.62	29.85	29.85	-2.99%	8,187,900
May 15, 2026	31.38	32.42	30.43	30.77	30.77	-1.38%	8,919,765
May 14, 2026	32.10	32.60	31.18	31.20	31.20	-2.74%	7,486,664
May 13, 2026	32.66	32.96	31.71	32.08	32.08	-2.20%	8,576,160
May 12, 2026	32.68	33.55	32.22	32.80	32.80	0.64%	12,232,570
May 11, 2026	32.06	33.09	32.05	32.59	32.59	1.62%	9,564,066
May 8, 2026	32.12	32.65	31.23	32.07	32.07	-0.16%	10,086,480
May 7, 2026	31.15	32.19	30.65	32.12	32.12	4.15%	11,740,260
May 6, 2026	30.40	31.65	30.22	30.84	30.84	1.55%	11,414,590
Apr 30, 2026	29.95	31.59	29.95	30.37	30.37	1.44%	11,773,300
Apr 29, 2026	30.00	30.30	29.50	29.94	29.94	-0.66%	7,693,714
Apr 28, 2026	31.37	31.56	29.60	30.14	30.14	-3.92%	13,469,950
Apr 27, 2026	30.76	31.93	30.42	31.37	31.37	1.88%	8,674,383
Apr 24, 2026	31.06	31.35	30.03	30.79	30.79	-0.87%	7,349,342