SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	172.00	176.25	156.95	157.01	157.01	-7.93%	12,185,491
Jul 9, 2026	162.00	171.60	159.31	170.54	170.54	7.26%	9,653,668
Jul 8, 2026	163.89	168.34	155.00	159.00	159.00	-2.62%	9,758,891
Jul 7, 2026	165.00	168.44	159.18	163.28	163.28	-2.08%	8,006,641
Jul 6, 2026	180.00	183.00	166.48	166.75	166.75	-8.68%	14,228,369
Jul 3, 2026	180.00	191.01	170.30	182.60	182.60	-2.04%	13,305,213
Jul 2, 2026	190.00	195.45	178.87	186.40	186.40	-8.59%	17,215,314
Jul 1, 2026	205.17	211.00	199.50	203.91	203.91	-5.14%	16,054,479
Jun 30, 2026	206.99	218.00	203.63	214.96	214.96	8.02%	19,395,320
Jun 29, 2026	203.00	215.00	193.98	199.00	199.00	2.31%	23,649,780
Jun 26, 2026	178.50	205.00	173.41	194.50	194.50	8.54%	25,260,510
Jun 25, 2026	175.01	187.00	171.70	179.20	179.20	8.53%	20,104,790
Jun 24, 2026	165.99	168.66	160.10	165.11	165.11	-0.66%	13,200,850
Jun 23, 2026	174.32	174.80	164.50	166.21	166.21	-6.57%	15,765,860
Jun 22, 2026	175.00	188.96	174.00	177.89	177.89	5.01%	19,703,100
Jun 18, 2026	169.16	172.39	166.00	169.41	169.41	-1.85%	15,179,080
Jun 17, 2026	161.87	179.90	160.37	173.00	172.61	10.08%	20,109,350
Jun 16, 2026	145.59	159.47	144.79	157.16	156.81	8.17%	16,269,130
Jun 15, 2026	136.86	145.38	134.15	145.29	144.96	8.18%	13,334,010
Jun 12, 2026	149.58	152.84	134.00	134.31	134.01	-8.51%	18,985,960
Jun 11, 2026	156.01	156.99	144.61	146.80	146.47	-8.25%	18,339,660
Jun 10, 2026	160.71	161.89	149.88	160.00	159.64	-5.10%	18,611,000
Jun 9, 2026	164.01	170.00	154.80	168.59	168.21	2.80%	20,538,529
Jun 8, 2026	165.09	176.40	161.13	164.00	163.63	-3.62%	23,830,291
Jun 5, 2026	159.35	184.88	156.60	170.16	169.78	3.57%	27,801,200
Jun 4, 2026	148.01	165.30	147.01	164.30	163.93	8.95%	20,561,350
Jun 3, 2026	153.41	157.59	148.00	150.80	150.46	-0.13%	17,381,480
Jun 2, 2026	148.73	154.51	140.54	151.00	150.66	3.42%	14,547,940
Jun 1, 2026	148.90	157.28	146.00	146.00	145.67	-0.90%	15,174,750
May 29, 2026	164.53	166.10	147.00	147.33	147.00	-11.30%	24,336,620
May 28, 2026	167.02	170.40	161.00	166.10	165.73	-2.87%	21,370,150
May 27, 2026	165.00	186.00	164.89	171.00	170.61	9.97%	24,589,870
May 26, 2026	158.60	166.28	152.40	155.50	155.15	-2.82%	16,663,890
May 25, 2026	158.46	166.58	151.91	160.02	159.66	2.20%	17,359,410
May 22, 2026	147.32	157.80	146.01	156.58	156.23	6.30%	16,150,950
May 21, 2026	156.00	165.00	147.00	147.30	146.97	2.47%	21,736,210
May 20, 2026	142.75	145.98	138.20	143.75	143.43	-0.61%	10,636,280
May 19, 2026	142.00	147.73	138.38	144.63	144.30	1.35%	13,720,710
May 18, 2026	147.00	155.63	140.58	142.70	142.38	-2.96%	18,402,370
May 15, 2026	142.90	157.00	131.50	147.06	146.73	2.91%	23,161,120
May 14, 2026	128.41	149.68	123.00	142.90	142.58	13.07%	19,903,510
May 13, 2026	115.00	127.00	113.70	126.38	126.10	6.78%	15,751,440
May 12, 2026	122.72	123.50	114.01	118.35	118.08	-1.60%	12,856,640
May 11, 2026	115.31	124.12	115.31	120.27	120.00	5.22%	15,939,250
May 8, 2026	110.00	117.33	108.38	114.30	114.04	1.13%	13,427,620
May 7, 2026	108.00	114.89	105.88	113.02	112.77	6.71%	16,851,210
May 6, 2026	106.60	107.50	103.41	105.91	105.67	1.25%	10,728,810
Apr 30, 2026	109.01	109.98	102.96	104.60	104.36	-2.72%	10,394,860
Apr 29, 2026	108.60	111.19	104.82	107.53	107.29	-1.71%	9,097,961
Apr 28, 2026	110.60	117.22	108.50	109.40	109.15	-2.19%	9,354,304