SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	33.32	34.62	32.30	33.33	33.33	-3.73%	1,841,704
Jul 3, 2026	32.44	35.00	32.00	34.62	34.62	7.35%	2,792,920
Jul 2, 2026	32.01	34.09	32.01	32.25	32.25	1.48%	1,930,612
Jul 1, 2026	31.44	32.09	30.39	31.78	31.78	1.66%	2,344,605
Jun 30, 2026	31.65	31.97	30.70	31.26	31.26	-0.73%	1,243,065
Jun 29, 2026	32.02	32.71	30.80	31.49	31.49	-1.62%	1,285,705
Jun 26, 2026	32.80	33.88	32.00	32.01	32.01	-3.67%	1,397,673
Jun 25, 2026	35.01	35.28	32.26	33.23	33.23	-5.19%	2,489,486
Jun 24, 2026	36.02	36.36	34.51	35.20	35.05	-2.49%	1,837,183
Jun 23, 2026	36.43	37.48	35.88	36.10	35.95	-2.19%	1,131,501
Jun 22, 2026	36.58	37.50	34.50	36.91	36.75	1.32%	1,508,551
Jun 18, 2026	36.43	38.03	36.38	36.43	36.27	-1.30%	1,406,000
Jun 17, 2026	37.25	37.59	36.19	36.91	36.75	-0.81%	1,423,836
Jun 16, 2026	37.91	38.10	36.85	37.21	37.05	-0.85%	1,103,600
Jun 15, 2026	37.95	39.50	37.24	37.53	37.37	-1.34%	1,576,600
Jun 12, 2026	38.50	38.86	37.21	38.04	37.88	-0.11%	1,404,000
Jun 11, 2026	38.76	39.98	37.60	38.08	37.92	-2.76%	1,964,700
Jun 10, 2026	38.80	40.77	37.72	39.16	38.99	3.05%	2,519,000
Jun 9, 2026	36.87	40.00	36.08	38.00	37.84	4.94%	2,057,330
Jun 8, 2026	38.50	39.46	35.90	36.21	36.06	-8.12%	1,597,620
Jun 5, 2026	38.07	39.50	37.12	39.41	39.24	3.49%	1,320,646
Jun 4, 2026	37.35	38.21	37.13	38.08	37.92	1.22%	1,233,600
Jun 3, 2026	37.02	37.98	36.58	37.62	37.46	1.62%	1,324,400
Jun 2, 2026	38.03	38.98	36.29	37.02	36.86	-2.68%	1,071,301
Jun 1, 2026	38.18	38.79	37.24	38.04	37.88	1.96%	1,204,601
May 29, 2026	38.71	39.20	36.91	37.31	37.15	-3.42%	1,488,000
May 28, 2026	39.55	39.76	37.87	38.63	38.47	-2.25%	1,312,800
May 27, 2026	41.00	41.86	39.29	39.52	39.35	-4.36%	1,531,583
May 26, 2026	41.96	43.20	40.80	41.32	41.14	-1.62%	1,419,398
May 25, 2026	43.00	43.49	41.51	42.00	41.82	-2.30%	1,696,223
May 22, 2026	42.81	44.45	42.40	42.99	42.81	-0.72%	1,848,300
May 21, 2026	46.78	46.85	43.11	43.30	43.12	-7.42%	2,153,046
May 20, 2026	45.50	47.10	43.43	46.77	46.57	1.34%	2,647,900
May 19, 2026	43.79	46.45	42.91	46.15	45.95	2.42%	3,297,842
May 18, 2026	50.55	50.55	45.00	45.06	44.87	-10.38%	4,394,586
May 15, 2026	51.30	53.26	49.76	50.28	50.07	-2.43%	3,059,800
May 14, 2026	48.38	52.97	47.58	51.53	51.31	7.02%	4,509,980
May 13, 2026	49.05	49.50	47.85	48.15	47.94	-2.25%	2,288,908
May 12, 2026	50.62	51.16	48.50	49.26	49.05	-2.67%	2,633,500
May 11, 2026	47.41	51.50	46.80	50.61	50.39	6.70%	4,643,152
May 8, 2026	47.52	49.35	47.20	47.43	47.23	-0.17%	3,400,061
May 7, 2026	49.26	49.31	47.37	47.51	47.31	-3.65%	2,669,716
May 6, 2026	52.08	52.80	49.00	49.31	49.10	-4.81%	4,094,284
Apr 30, 2026	52.21	55.40	51.50	51.80	51.58	-0.65%	4,104,830
Apr 29, 2026	51.27	53.62	50.01	52.14	51.92	1.62%	2,954,827
Apr 28, 2026	48.12	51.83	47.81	51.31	51.09	5.47%	4,381,837
Apr 27, 2026	48.00	49.38	47.00	48.65	48.44	0.52%	3,207,196
Apr 24, 2026	47.03	49.01	46.39	48.40	48.19	2.05%	3,318,246
Apr 23, 2026	46.52	48.95	45.54	47.43	47.23	1.32%	3,549,543
Apr 22, 2026	47.00	48.35	46.60	46.81	46.61	-0.40%	2,099,700