SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.67	26.23	24.62	25.96	25.96	4.85%	4,228,850
Jul 2, 2026	25.38	26.00	24.67	24.76	24.76	-2.75%	3,004,200
Jul 1, 2026	25.18	26.10	24.89	25.46	25.46	0.32%	3,046,900
Jun 30, 2026	24.81	25.58	24.76	25.38	25.38	0.83%	3,521,554
Jun 29, 2026	24.98	26.00	23.81	25.17	25.17	0.76%	4,447,400
Jun 26, 2026	25.70	25.90	24.88	24.98	24.98	-4.00%	2,987,550
Jun 25, 2026	26.63	27.02	25.36	26.02	26.02	-3.45%	4,646,800
Jun 24, 2026	26.03	27.75	25.70	26.95	26.95	4.17%	6,591,129
Jun 23, 2026	25.70	26.55	25.60	25.87	25.87	-0.08%	2,595,850
Jun 22, 2026	25.99	26.20	24.80	25.89	25.89	-0.54%	2,579,201
Jun 18, 2026	26.21	26.74	25.92	26.03	26.03	-1.85%	2,609,500
Jun 17, 2026	27.00	28.08	26.40	26.52	26.52	-0.93%	3,642,900
Jun 16, 2026	26.37	26.96	25.83	26.77	26.77	1.48%	2,000,950
Jun 15, 2026	25.80	26.85	25.80	26.38	26.38	2.09%	2,514,100
Jun 12, 2026	24.80	26.66	24.80	25.86	25.84	5.51%	3,776,389
Jun 11, 2026	24.56	24.92	24.16	24.51	24.49	-1.17%	1,888,350
Jun 10, 2026	25.19	25.60	24.25	24.80	24.78	-1.78%	2,512,800
Jun 9, 2026	25.59	25.78	24.97	25.25	25.23	0.44%	2,338,700
Jun 8, 2026	25.92	26.20	24.70	25.14	25.12	-5.24%	2,836,600
Jun 5, 2026	26.27	27.02	25.71	26.53	26.51	0.99%	2,729,450
Jun 4, 2026	26.69	26.76	26.10	26.27	26.25	-1.57%	1,907,506
Jun 3, 2026	26.92	27.13	26.37	26.69	26.67	-0.60%	1,677,200
Jun 2, 2026	27.21	27.40	26.36	26.85	26.83	-2.04%	1,802,860
Jun 1, 2026	26.86	27.80	26.79	27.41	27.39	1.41%	1,948,000
May 29, 2026	28.53	28.79	26.88	27.03	27.01	-5.56%	2,737,900
May 28, 2026	28.07	28.79	27.72	28.62	28.60	1.92%	2,600,250
May 27, 2026	29.05	29.35	27.80	28.08	28.06	-3.44%	2,216,500
May 26, 2026	30.18	30.18	28.44	29.08	29.06	-3.64%	2,527,100
May 25, 2026	31.22	31.31	29.70	30.18	30.16	-2.99%	2,278,700
May 22, 2026	30.81	31.27	30.36	31.11	31.09	1.57%	1,987,700
May 21, 2026	32.23	32.44	30.50	30.63	30.61	-4.99%	2,790,811
May 20, 2026	32.57	32.57	31.64	32.24	32.22	-0.86%	1,930,850
May 19, 2026	32.66	33.35	31.75	32.52	32.49	0.46%	2,019,850
May 18, 2026	32.00	32.45	31.56	32.37	32.34	0.75%	2,196,200
May 15, 2026	32.11	32.69	31.90	32.13	32.11	0.09%	2,129,100
May 14, 2026	33.47	33.63	32.01	32.10	32.08	-4.12%	2,640,750
May 13, 2026	32.65	34.22	32.65	33.48	33.45	1.67%	2,753,800
May 12, 2026	33.75	33.78	32.54	32.93	32.90	-2.72%	2,741,100
May 11, 2026	34.27	34.32	33.36	33.85	33.82	0.09%	2,274,800
May 8, 2026	32.74	33.97	32.53	33.82	33.79	2.61%	3,155,971
May 7, 2026	33.19	33.51	32.70	32.96	32.93	-0.39%	2,911,800
May 6, 2026	33.09	33.42	32.69	33.09	33.06	0.58%	2,906,900
Apr 30, 2026	32.50	33.33	32.50	32.90	32.87	1.23%	2,471,050
Apr 29, 2026	32.27	33.16	32.01	32.50	32.47	-0.37%	2,762,850
Apr 28, 2026	32.60	33.98	32.33	32.62	32.59	-0.76%	3,571,700
Apr 27, 2026	33.60	33.78	31.85	32.87	32.84	-5.65%	5,717,458
Apr 24, 2026	34.40	35.15	33.42	34.84	34.81	-0.88%	5,179,445
Apr 23, 2026	34.09	35.26	33.51	35.15	35.12	3.11%	5,400,488
Apr 22, 2026	33.80	34.90	33.22	34.09	34.06	0.38%	2,473,950
Apr 21, 2026	34.97	35.32	33.62	33.96	33.93	-2.89%	3,674,092