SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.68	28.84	27.45	27.87	27.87	-0.21%	5,475,200
Jul 9, 2026	27.99	29.60	27.30	27.93	27.93	2.68%	6,744,129
Jul 8, 2026	28.67	28.99	27.00	27.20	27.20	-6.14%	6,368,162
Jul 7, 2026	30.56	31.05	28.72	28.98	28.98	-3.85%	8,610,796
Jul 6, 2026	37.70	38.00	29.92	30.14	30.14	-14.13%	18,265,018
Jul 3, 2026	33.98	36.88	32.73	35.10	35.10	8.97%	16,600,138
Jul 2, 2026	33.48	34.38	31.06	32.21	32.21	-5.01%	15,825,775
Jul 1, 2026	31.07	37.07	30.80	33.91	33.91	9.78%	20,117,680
Jun 30, 2026	30.00	31.05	29.60	30.89	30.89	1.61%	4,447,600
Jun 29, 2026	30.47	31.20	28.56	30.40	30.40	-0.85%	7,345,200
Jun 26, 2026	32.49	33.09	30.55	30.66	30.66	-5.89%	6,717,320
Jun 25, 2026	32.50	33.81	31.15	32.58	32.58	-0.82%	7,702,780
Jun 24, 2026	32.53	34.80	31.92	32.85	32.85	-1.20%	8,389,100
Jun 23, 2026	31.89	34.18	31.76	33.25	33.25	2.75%	11,786,320
Jun 22, 2026	29.70	32.50	29.59	32.36	32.36	7.19%	15,809,309
Jun 18, 2026	29.27	31.68	28.50	30.19	30.19	3.00%	13,829,190
Jun 17, 2026	29.49	30.98	29.01	29.31	29.31	-3.81%	11,780,000
Jun 16, 2026	31.18	31.83	29.01	30.47	30.47	-6.19%	17,299,240
Jun 15, 2026	40.37	40.85	31.61	32.48	32.48	-14.73%	25,412,525
Jun 12, 2026	36.11	38.87	35.80	38.09	38.09	6.28%	9,592,000
Jun 11, 2026	36.30	36.31	33.60	35.84	35.84	-1.40%	5,869,900
Jun 10, 2026	37.56	37.58	35.65	36.35	36.35	-3.25%	5,393,100
Jun 9, 2026	35.41	38.81	34.88	37.57	37.57	7.07%	9,289,300
Jun 8, 2026	37.76	37.76	34.15	35.09	35.09	-9.63%	10,450,240
Jun 5, 2026	37.45	39.40	36.76	38.83	38.83	3.22%	7,503,800
Jun 4, 2026	36.63	38.05	36.03	37.62	37.62	1.68%	7,194,360
Jun 3, 2026	38.35	38.60	36.30	37.00	37.00	-4.17%	8,547,500
Jun 2, 2026	38.10	38.82	36.95	38.61	38.61	1.34%	9,357,260
Jun 1, 2026	37.80	39.50	36.00	38.10	38.10	0.58%	8,791,960
May 29, 2026	37.81	39.44	37.40	37.88	37.88	-0.13%	10,660,040
May 28, 2026	36.32	38.17	36.26	37.93	37.93	2.54%	10,310,293
May 27, 2026	36.93	37.80	35.66	36.99	36.99	-1.99%	12,435,669
May 26, 2026	35.79	37.80	34.38	37.74	37.74	6.49%	13,735,336
May 25, 2026	33.40	36.74	32.23	35.44	35.44	6.11%	16,510,160
May 22, 2026	34.93	35.00	32.98	33.40	33.40	-4.76%	11,809,855
May 21, 2026	35.14	36.81	34.48	35.07	35.07	-1.63%	11,099,485
May 20, 2026	31.98	36.87	31.92	35.65	35.65	11.62%	16,678,902
May 19, 2026	33.93	34.12	31.53	31.94	31.94	-5.14%	9,563,920
May 18, 2026	32.72	34.30	32.32	33.67	33.67	2.78%	9,675,140
May 15, 2026	34.06	34.07	32.52	32.76	32.76	-3.79%	8,968,720
May 14, 2026	35.64	35.80	33.94	34.05	34.05	-2.52%	6,430,213
May 13, 2026	35.07	35.50	33.71	34.93	34.93	0.58%	6,153,700
May 12, 2026	34.79	35.50	34.08	34.73	34.73	-0.46%	4,914,175
May 11, 2026	34.30	35.68	33.90	34.89	34.89	2.83%	7,958,745
May 8, 2026	33.82	34.64	32.94	33.93	33.93	-0.03%	7,182,600
May 7, 2026	33.41	34.38	32.64	33.94	33.94	2.97%	9,046,215
May 6, 2026	30.89	33.90	30.80	32.96	32.96	10.31%	12,874,080
Apr 30, 2026	30.92	31.33	29.80	29.88	29.88	-2.42%	8,432,580
Apr 29, 2026	32.02	32.68	30.34	30.62	30.62	-2.79%	13,382,700
Apr 28, 2026	30.73	32.49	29.94	31.50	31.50	4.13%	16,841,980