SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.50	24.23	21.65	21.67	21.67	-4.96%	32,828,754
Jul 9, 2026	22.19	22.95	20.96	22.80	22.80	3.21%	25,700,982
Jul 8, 2026	22.66	23.35	21.58	22.09	22.09	-1.56%	25,226,710
Jul 7, 2026	23.18	23.34	22.24	22.44	22.44	-3.11%	19,272,344
Jul 6, 2026	24.31	24.66	22.85	23.16	23.16	-4.69%	24,768,370
Jul 3, 2026	24.21	25.16	23.83	24.30	24.30	1.67%	30,848,259
Jul 2, 2026	24.29	25.45	23.42	23.90	23.90	-3.43%	33,943,810
Jul 1, 2026	26.01	26.72	24.33	24.75	24.75	-5.21%	38,115,670
Jun 30, 2026	24.44	26.46	24.18	26.11	26.11	6.79%	38,828,970
Jun 29, 2026	26.00	26.60	23.70	24.45	24.45	-5.96%	42,884,924
Jun 26, 2026	26.17	27.70	25.68	26.00	26.00	-1.92%	50,725,320
Jun 25, 2026	27.29	27.80	26.00	26.51	26.51	-3.95%	37,820,199
Jun 24, 2026	26.79	27.85	26.26	27.60	27.60	2.07%	37,461,952
Jun 23, 2026	27.60	27.98	26.71	27.04	27.04	-2.42%	32,183,140
Jun 22, 2026	28.23	28.30	26.85	27.71	27.71	-1.74%	39,912,078
Jun 18, 2026	28.02	28.90	27.63	28.20	28.20	-3.03%	47,918,630
Jun 17, 2026	26.10	29.60	26.10	29.08	29.08	11.20%	91,189,160
Jun 16, 2026	23.53	26.68	23.51	26.15	26.15	9.92%	54,351,560
Jun 15, 2026	22.23	23.96	22.23	23.79	23.79	5.87%	27,680,800
Jun 12, 2026	23.43	23.65	22.38	22.47	22.47	-3.10%	28,060,860
Jun 11, 2026	21.98	24.41	21.81	23.19	23.19	7.61%	55,989,520
Jun 10, 2026	21.50	21.88	20.18	21.55	21.55	-2.31%	33,241,490
Jun 9, 2026	21.96	22.16	21.30	22.06	22.06	2.60%	18,646,660
Jun 8, 2026	21.53	22.75	21.01	21.50	21.50	-7.01%	33,338,540
Jun 5, 2026	23.33	24.27	22.26	23.12	23.12	-2.08%	26,155,400
Jun 4, 2026	23.02	23.98	22.77	23.61	23.61	1.99%	23,632,710
Jun 3, 2026	23.85	24.56	22.81	23.15	23.15	-	37,052,410
Jun 2, 2026	22.92	23.96	22.63	23.15	23.15	1.98%	29,067,460
Jun 1, 2026	23.57	24.11	22.71	22.77	22.70	-4.78%	27,706,181
May 29, 2026	24.39	26.07	23.64	23.91	23.84	-2.22%	35,810,277
May 28, 2026	24.48	24.71	23.62	24.46	24.38	-0.78%	28,367,765
May 27, 2026	25.14	26.14	24.36	24.65	24.57	-0.35%	34,203,147
May 26, 2026	25.32	25.86	24.27	24.74	24.66	-3.64%	32,477,843
May 25, 2026	26.26	26.39	24.86	25.67	25.59	-2.47%	54,782,867
May 22, 2026	25.14	26.57	24.64	26.32	26.24	7.28%	44,749,991
May 21, 2026	26.09	27.29	24.43	24.54	24.46	-3.84%	49,029,161
May 20, 2026	24.68	26.18	24.34	25.51	25.43	3.66%	42,454,075
May 19, 2026	24.00	24.98	23.44	24.61	24.54	1.47%	32,365,745
May 18, 2026	24.29	24.78	23.81	24.26	24.18	0.03%	30,947,839
May 15, 2026	25.49	26.20	23.80	24.25	24.17	-2.39%	45,593,631
May 14, 2026	24.99	25.86	24.29	24.84	24.76	-0.86%	47,955,571
May 13, 2026	24.56	25.91	24.17	25.06	24.98	1.36%	49,698,459
May 12, 2026	23.68	25.05	23.57	24.72	24.64	3.13%	65,353,371
May 11, 2026	25.00	25.41	23.85	23.97	23.90	0.30%	90,624,981
May 8, 2026	21.84	23.90	21.38	23.90	23.83	7.62%	60,893,139
May 7, 2026	20.92	22.61	20.39	22.21	22.14	7.54%	45,353,209
May 6, 2026	21.00	21.06	20.35	20.65	20.59	-0.31%	21,678,397
Apr 30, 2026	20.50	21.28	20.45	20.71	20.65	2.44%	20,917,665
Apr 29, 2026	20.07	20.57	19.80	20.22	20.16	-0.14%	16,415,279
Apr 28, 2026	21.36	21.42	20.13	20.25	20.19	-3.14%	21,990,163