SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.77	40.17	38.01	40.17	40.17	3.88%	1,657,344
Jul 8, 2026	40.21	40.21	38.40	38.67	38.67	-3.42%	1,439,504
Jul 7, 2026	41.17	41.68	39.82	40.04	40.04	-3.96%	1,501,500
Jul 6, 2026	43.18	44.11	41.48	41.69	41.69	-3.83%	2,335,671
Jul 3, 2026	42.79	45.66	42.79	43.35	43.35	-	3,183,664
Jul 2, 2026	41.00	46.58	41.00	43.35	43.35	4.46%	5,808,440
Jul 1, 2026	41.79	41.93	40.00	41.50	41.50	-0.72%	2,744,255
Jun 30, 2026	40.72	42.16	39.55	41.80	41.80	2.65%	2,656,071
Jun 29, 2026	44.00	44.00	39.55	40.72	40.72	-7.50%	4,078,913
Jun 26, 2026	45.55	45.68	43.65	44.02	44.02	-3.63%	2,992,896
Jun 25, 2026	48.49	48.49	45.41	45.68	45.68	-5.91%	4,158,216
Jun 24, 2026	48.57	49.50	46.33	48.55	48.55	-0.72%	4,088,603
Jun 23, 2026	48.93	49.88	48.00	49.00	48.90	0.20%	3,812,300
Jun 22, 2026	46.74	49.18	45.91	48.90	48.80	3.80%	4,898,324
Jun 18, 2026	49.98	50.11	45.43	47.11	47.01	-6.06%	6,726,568
Jun 17, 2026	47.00	50.82	46.07	50.15	50.05	6.12%	4,438,000
Jun 16, 2026	47.11	47.85	45.10	47.26	47.16	-0.63%	3,204,388
Jun 15, 2026	45.42	47.98	45.30	47.56	47.46	5.50%	2,911,669
Jun 12, 2026	45.40	46.28	44.20	45.08	44.99	-0.31%	2,817,451
Jun 11, 2026	45.50	46.05	44.10	45.22	45.13	-1.22%	2,038,537
Jun 10, 2026	46.47	47.40	44.76	45.78	45.69	-2.91%	2,284,454
Jun 9, 2026	45.99	47.94	43.50	47.15	47.05	2.61%	3,520,833
Jun 8, 2026	46.97	48.20	45.01	45.95	45.86	-5.59%	3,665,189
Jun 5, 2026	48.42	49.99	47.60	48.67	48.57	0.54%	3,888,880
Jun 4, 2026	47.50	48.48	46.72	48.41	48.31	1.94%	2,993,889
Jun 3, 2026	48.86	50.35	47.08	47.49	47.39	-2.64%	3,625,700
Jun 2, 2026	46.01	49.02	44.35	48.78	48.68	6.02%	4,309,399
Jun 1, 2026	46.92	48.64	45.58	46.01	45.92	-2.50%	3,836,538
May 29, 2026	49.32	49.78	46.32	47.19	47.09	-5.30%	5,021,036
May 28, 2026	50.55	51.20	48.89	49.83	49.73	-0.84%	4,510,609
May 27, 2026	50.04	51.63	48.68	50.25	50.15	0.14%	6,007,876
May 26, 2026	49.51	53.53	49.40	50.18	50.08	2.43%	9,860,551
May 25, 2026	45.00	50.50	44.92	48.99	48.89	8.84%	8,797,371
May 22, 2026	44.03	45.43	43.88	45.01	44.92	2.23%	2,730,892
May 21, 2026	46.00	46.01	43.94	44.03	43.94	-4.88%	4,830,242
May 20, 2026	46.98	47.40	46.13	46.29	46.20	-1.26%	2,897,283
May 19, 2026	46.40	48.14	46.40	46.88	46.78	0.04%	3,684,378
May 18, 2026	47.78	48.83	46.00	46.86	46.76	-1.80%	5,196,844
May 15, 2026	46.87	48.51	46.82	47.72	47.62	1.75%	5,589,562
May 14, 2026	46.22	49.69	45.82	46.90	46.80	0.84%	6,363,270
May 13, 2026	46.20	47.68	45.35	46.51	46.42	-0.53%	6,275,642
May 12, 2026	45.88	48.52	45.77	46.76	46.66	3.22%	7,641,973
May 11, 2026	45.48	46.40	44.00	45.30	45.21	-0.40%	7,860,824
May 8, 2026	40.75	46.90	40.70	45.48	45.39	10.90%	10,366,960
May 7, 2026	39.00	41.70	38.34	41.01	40.93	6.55%	7,033,362
May 6, 2026	37.13	39.90	37.13	38.49	38.41	3.89%	7,083,878
Apr 30, 2026	37.30	37.50	36.51	37.05	36.97	-1.28%	3,505,024
Apr 29, 2026	37.13	38.22	36.72	37.53	37.45	2.51%	4,892,158
Apr 28, 2026	36.93	37.50	36.33	36.61	36.54	-1.80%	4,708,013
Apr 27, 2026	37.11	37.54	35.88	37.28	37.20	0.49%	6,142,375