SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.70	32.78	31.40	32.43	32.43	2.27%	2,320,239
Jul 9, 2026	32.29	32.48	31.66	31.71	31.71	-1.89%	1,875,919
Jul 8, 2026	32.10	32.51	31.74	32.32	32.32	1.16%	1,654,600
Jul 7, 2026	32.56	32.68	31.84	31.95	31.95	-1.87%	1,599,324
Jul 6, 2026	32.55	32.80	32.22	32.56	32.56	-	1,477,533
Jul 3, 2026	32.55	32.89	32.18	32.56	32.56	0.80%	1,615,087
Jul 2, 2026	32.15	32.88	31.98	32.30	32.30	0.94%	2,095,388
Jul 1, 2026	31.50	32.22	31.21	32.00	32.00	1.62%	2,136,727
Jun 30, 2026	32.02	32.11	31.34	31.49	31.49	-1.66%	1,687,860
Jun 29, 2026	32.10	32.46	31.02	32.02	32.02	0.50%	2,090,860
Jun 26, 2026	32.65	32.97	31.80	31.86	31.86	-2.98%	2,796,660
Jun 25, 2026	34.12	34.12	32.80	32.84	32.84	-3.86%	2,829,297
Jun 24, 2026	34.35	34.88	34.12	34.16	34.16	-0.61%	1,359,737
Jun 23, 2026	34.29	34.93	34.11	34.37	34.37	-0.69%	1,603,490
Jun 22, 2026	33.74	34.74	32.50	34.61	34.61	2.52%	2,675,365
Jun 18, 2026	33.90	34.23	33.66	33.76	33.76	-1.06%	1,026,330
Jun 17, 2026	34.25	34.25	33.60	34.12	34.12	-0.47%	1,415,824
Jun 16, 2026	34.40	34.60	33.80	34.28	34.28	-1.15%	2,131,432
Jun 15, 2026	33.99	34.74	33.89	34.68	34.68	2.42%	2,165,348
Jun 12, 2026	33.83	34.19	33.38	33.86	33.86	0.06%	2,562,873
Jun 11, 2026	33.41	33.95	32.46	33.84	33.84	1.32%	2,396,953
Jun 10, 2026	33.13	33.40	32.82	33.40	33.40	0.91%	1,786,300
Jun 9, 2026	33.13	33.50	32.96	33.10	33.10	0.24%	1,621,916
Jun 8, 2026	33.63	34.08	32.65	33.02	33.02	-2.19%	2,324,257
Jun 5, 2026	33.79	34.16	33.59	33.76	33.76	0.36%	1,348,020
Jun 4, 2026	34.40	34.59	33.40	33.64	33.64	-2.29%	2,070,767
Jun 3, 2026	35.28	35.28	34.36	34.43	34.43	-2.46%	2,154,004
Jun 2, 2026	35.82	35.83	35.04	35.30	35.30	-1.48%	1,598,213
Jun 1, 2026	34.80	35.96	34.80	35.83	35.83	2.96%	2,334,709
May 29, 2026	34.39	35.06	34.39	34.80	34.80	1.19%	1,568,816
May 28, 2026	34.89	35.19	34.10	34.39	34.39	-1.74%	1,863,372
May 27, 2026	35.50	36.03	34.90	35.00	35.00	-1.41%	2,137,978
May 26, 2026	35.37	35.53	34.77	35.50	35.50	0.37%	1,761,520
May 25, 2026	35.81	35.85	35.18	35.37	35.37	-1.17%	2,388,580
May 22, 2026	36.68	36.76	35.65	35.79	35.79	-1.84%	2,697,406
May 21, 2026	37.71	38.13	37.07	37.16	36.46	-1.20%	2,238,650
May 20, 2026	38.20	38.40	37.52	37.61	36.90	-1.93%	1,830,882
May 19, 2026	37.81	38.52	37.77	38.35	37.63	1.43%	2,029,702
May 18, 2026	38.21	38.49	37.40	37.81	37.10	-1.25%	2,612,391
May 15, 2026	38.20	38.84	37.99	38.29	37.57	0.79%	2,374,730
May 14, 2026	39.48	39.48	37.97	37.99	37.27	-3.58%	2,861,978
May 13, 2026	38.67	39.40	38.67	39.40	38.66	1.44%	1,936,761
May 12, 2026	39.64	39.69	38.82	38.84	38.11	-2.14%	2,138,084
May 11, 2026	39.10	39.84	38.92	39.69	38.94	1.61%	3,615,625
May 8, 2026	38.95	39.49	38.90	39.06	38.32	0.41%	2,364,292
May 7, 2026	38.48	38.96	38.18	38.90	38.17	1.20%	2,362,505
May 6, 2026	38.06	38.75	38.03	38.44	37.72	1.29%	3,095,076
Apr 30, 2026	38.39	38.70	37.81	37.95	37.24	-1.15%	2,884,946
Apr 29, 2026	38.00	38.95	37.75	38.39	37.67	-2.17%	5,660,321
Apr 28, 2026	39.65	39.77	39.10	39.24	38.50	-1.03%	1,758,900