SHE:300866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	107.80	109.58	105.78	105.92	105.92	-2.47%	3,843,138
Jul 9, 2026	103.91	109.80	102.86	108.60	108.60	4.93%	4,133,933
Jul 8, 2026	106.05	106.93	103.10	103.50	103.50	-2.57%	3,063,380
Jul 7, 2026	106.60	109.34	105.24	106.23	106.23	-0.75%	4,140,774
Jul 6, 2026	108.00	109.80	104.68	107.03	107.03	-0.75%	4,073,871
Jul 3, 2026	102.40	110.50	101.00	107.84	107.84	7.40%	6,346,462
Jul 2, 2026	104.56	106.87	100.00	100.41	100.41	-6.79%	6,708,626
Jul 1, 2026	105.12	108.12	101.55	107.73	107.73	3.09%	5,153,637
Jun 30, 2026	108.12	110.82	103.85	104.50	104.50	-4.15%	6,217,098
Jun 29, 2026	108.00	110.99	104.83	109.02	109.02	2.76%	4,966,847
Jun 26, 2026	107.17	108.65	104.80	106.09	106.09	-2.98%	4,037,447
Jun 25, 2026	110.36	110.88	106.00	109.35	109.35	1.23%	5,589,528
Jun 24, 2026	109.89	109.89	101.80	108.02	108.02	-2.68%	8,703,086
Jun 23, 2026	115.47	118.27	110.50	110.99	110.99	-3.88%	4,098,394
Jun 22, 2026	116.24	118.60	111.84	115.47	115.47	-1.40%	5,835,903
Jun 18, 2026	113.36	118.00	112.51	117.11	117.11	3.06%	4,770,781
Jun 17, 2026	113.80	114.40	111.80	113.63	113.63	-0.15%	3,499,285
Jun 16, 2026	116.54	118.00	112.00	113.80	113.80	-2.32%	5,583,188
Jun 15, 2026	115.15	117.29	113.77	116.50	116.50	1.26%	4,655,151
Jun 12, 2026	112.00	119.60	111.99	115.05	115.05	2.73%	6,355,206
Jun 11, 2026	104.43	113.90	103.69	111.99	111.99	7.24%	7,020,069
Jun 10, 2026	106.95	107.20	102.54	104.43	104.43	-2.72%	4,637,964
Jun 9, 2026	109.00	109.30	105.94	107.35	107.35	0.07%	3,277,624
Jun 8, 2026	109.24	111.90	106.18	107.28	107.28	-4.38%	4,632,640
Jun 5, 2026	116.44	118.44	111.80	112.19	112.19	-2.82%	5,773,092
Jun 4, 2026	115.65	118.55	113.02	115.45	115.45	-1.04%	3,221,051
Jun 3, 2026	117.03	119.43	115.11	116.66	116.66	-0.82%	4,462,051
Jun 2, 2026	122.60	122.60	115.73	117.63	117.63	-4.12%	5,392,684
Jun 1, 2026	125.00	130.65	122.05	122.69	122.69	-2.41%	4,319,185
May 29, 2026	127.78	128.98	123.23	125.72	125.72	-1.37%	5,930,544
May 28, 2026	124.69	128.80	122.20	127.46	127.46	2.79%	4,920,190
May 27, 2026	121.22	126.48	120.81	124.00	124.00	2.73%	4,642,063
May 26, 2026	123.30	124.80	119.10	120.71	120.71	-1.58%	4,178,860
May 25, 2026	126.61	126.61	117.61	124.35	122.65	-2.77%	6,226,509
May 22, 2026	131.00	134.80	126.60	127.89	126.14	-1.47%	5,506,676
May 21, 2026	133.89	135.89	128.88	129.80	128.03	-3.44%	4,936,309
May 20, 2026	128.29	136.31	125.90	134.43	132.59	3.67%	5,835,461
May 19, 2026	133.21	134.00	127.96	129.67	127.90	-4.93%	5,661,472
May 18, 2026	130.31	136.70	128.47	136.40	134.54	1.41%	6,211,305
May 15, 2026	132.48	135.89	130.03	134.50	132.66	1.74%	5,154,246
May 14, 2026	136.60	136.60	130.73	132.20	130.39	-2.95%	5,414,393
May 13, 2026	126.31	137.49	124.50	136.22	134.36	7.85%	9,858,303
May 12, 2026	128.87	130.22	125.87	126.30	124.57	-2.17%	6,256,643
May 11, 2026	121.01	129.77	121.01	129.10	127.34	8.03%	10,683,140
May 8, 2026	121.00	123.40	118.35	119.50	117.87	-2.04%	6,037,695
May 7, 2026	122.58	124.96	121.05	121.99	120.32	-0.86%	5,274,971
May 6, 2026	124.49	126.74	122.11	123.05	121.37	-1.91%	8,444,411
Apr 30, 2026	120.23	130.80	120.23	125.44	123.73	4.51%	9,872,163
Apr 29, 2026	118.00	120.29	116.81	120.03	118.39	1.13%	4,847,542
Apr 28, 2026	120.81	125.79	118.06	118.69	117.07	-2.63%	6,509,378