SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	25.70	26.76	25.60	25.71	25.71	-0.19%	5,533,722
Jul 9, 2026	25.74	25.98	25.02	25.76	25.76	0.08%	4,818,720
Jul 8, 2026	27.00	27.30	25.73	25.74	25.74	-5.71%	6,722,624
Jul 7, 2026	28.31	28.97	27.08	27.30	27.30	-3.09%	7,341,400
Jul 6, 2026	30.02	30.02	27.75	28.27	28.17	-6.67%	13,031,020
Jul 3, 2026	26.99	30.80	26.99	30.29	30.18	11.73%	15,742,301
Jul 2, 2026	26.90	28.28	26.77	27.11	27.01	0.22%	6,863,440
Jul 1, 2026	27.00	27.75	26.70	27.05	26.95	-	5,550,700
Jun 30, 2026	26.08	27.38	25.99	27.05	26.95	3.01%	6,091,597
Jun 29, 2026	26.60	26.71	25.33	26.26	26.17	-1.68%	8,091,586
Jun 26, 2026	27.23	27.95	26.71	26.71	26.62	-2.23%	7,586,920
Jun 25, 2026	28.44	28.52	27.23	27.32	27.22	-3.94%	8,645,130
Jun 24, 2026	29.74	29.74	28.00	28.44	28.34	-4.50%	9,608,840
Jun 23, 2026	29.00	30.28	28.70	29.78	29.67	1.26%	7,727,185
Jun 22, 2026	31.80	32.00	28.32	29.41	29.31	-8.01%	14,445,105
Jun 18, 2026	30.61	32.20	30.61	31.97	31.86	3.43%	8,590,580
Jun 17, 2026	31.90	32.18	30.56	30.91	30.80	-4.45%	9,905,640
Jun 16, 2026	31.30	33.60	30.71	32.35	32.24	3.26%	9,420,752
Jun 15, 2026	30.40	31.60	30.40	31.33	31.22	2.92%	7,130,378
Jun 12, 2026	31.61	32.80	30.32	30.44	30.33	-1.96%	9,814,840
Jun 11, 2026	32.06	32.60	30.50	31.05	30.94	-4.34%	10,066,840
Jun 10, 2026	37.70	38.18	32.36	32.46	32.35	-14.98%	21,285,030
Jun 9, 2026	37.83	39.50	37.54	38.18	38.04	6.06%	17,756,150
Jun 8, 2026	36.45	37.77	35.82	36.00	35.87	-4.74%	10,655,692
Jun 5, 2026	37.21	39.49	36.02	37.79	37.66	0.11%	15,090,000
Jun 4, 2026	35.35	39.30	35.12	37.75	37.62	2.95%	17,608,090
Jun 3, 2026	36.00	37.18	34.48	36.67	36.54	0.60%	18,801,910
Jun 2, 2026	39.53	40.25	36.17	36.45	36.32	0.97%	16,621,390
Jun 1, 2026	37.57	39.30	36.10	36.10	35.97	-3.60%	9,153,280
May 29, 2026	39.99	39.99	37.27	37.45	37.32	-6.45%	10,626,380
May 28, 2026	39.00	41.36	38.45	40.03	39.89	1.86%	12,903,660
May 27, 2026	41.00	41.79	39.10	39.30	39.16	-6.65%	16,213,120
May 26, 2026	38.90	43.50	37.67	42.10	41.95	7.40%	31,732,640
May 25, 2026	39.28	40.39	37.79	39.20	39.06	0.80%	12,969,160
May 22, 2026	39.20	39.52	38.20	38.89	38.75	-1.29%	12,448,220
May 21, 2026	37.51	40.47	37.09	39.40	39.26	5.63%	23,104,720
May 20, 2026	38.53	39.02	37.14	37.30	37.17	-3.92%	10,210,840
May 19, 2026	38.85	40.29	38.00	38.82	38.68	-0.56%	12,416,040
May 18, 2026	38.40	39.60	37.41	39.04	38.90	0.67%	14,257,100
May 15, 2026	35.00	39.96	34.97	38.78	38.64	10.58%	22,601,750
May 14, 2026	36.57	36.60	35.06	35.07	34.95	-4.78%	6,816,432
May 13, 2026	35.30	36.99	34.60	36.83	36.70	3.43%	11,391,890
May 12, 2026	36.01	36.90	35.43	35.61	35.48	2.18%	10,547,280
May 11, 2026	35.46	35.62	34.80	34.85	34.73	-1.72%	5,879,420
May 8, 2026	33.64	35.98	33.41	35.46	35.33	4.85%	11,012,180
May 7, 2026	31.82	33.86	31.81	33.82	33.70	6.09%	8,562,140
May 6, 2026	32.30	32.50	31.66	31.88	31.77	-0.53%	4,664,080
Apr 30, 2026	31.06	32.67	30.89	32.05	31.94	2.89%	4,918,580
Apr 29, 2026	30.30	31.52	30.30	31.15	31.04	1.83%	3,749,160
Apr 28, 2026	32.07	32.07	30.50	30.59	30.48	-4.70%	5,912,805