SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.91	53.76	47.99	52.20	52.20	6.25%	9,042,712
Jul 9, 2026	48.28	49.82	46.88	49.13	49.13	0.31%	5,533,460
Jul 8, 2026	47.55	49.88	47.10	48.98	48.98	3.03%	5,946,056
Jul 7, 2026	49.46	49.80	47.33	47.54	47.54	-4.48%	3,106,244
Jul 6, 2026	51.02	51.50	49.11	49.77	49.77	-2.12%	3,536,236
Jul 3, 2026	51.23	52.50	50.80	50.85	50.85	-1.42%	3,675,932
Jul 2, 2026	53.16	53.87	51.43	51.58	51.58	-3.95%	5,084,711
Jul 1, 2026	51.91	56.09	51.66	53.70	53.70	3.19%	7,234,620
Jun 30, 2026	49.46	54.44	49.46	52.04	52.04	8.58%	7,943,155
Jun 29, 2026	49.20	50.00	47.44	47.93	47.93	-2.48%	5,104,478
Jun 26, 2026	51.33	51.41	48.90	49.15	49.15	-6.67%	6,607,290
Jun 25, 2026	55.98	56.42	52.48	52.66	52.66	-5.73%	7,116,948
Jun 24, 2026	56.43	56.44	54.10	55.86	55.86	-2.43%	6,272,940
Jun 23, 2026	58.71	58.71	54.73	57.25	57.25	-3.70%	7,452,307
Jun 22, 2026	56.49	61.20	55.97	59.45	59.45	5.17%	10,236,108
Jun 18, 2026	56.31	57.68	55.56	56.53	56.53	0.78%	6,953,502
Jun 17, 2026	55.19	56.92	55.03	56.09	56.09	0.43%	4,738,398
Jun 16, 2026	54.82	56.10	54.55	55.85	55.85	0.81%	5,396,628
Jun 15, 2026	53.30	55.50	53.30	55.40	55.40	5.50%	5,680,797
Jun 12, 2026	53.13	54.10	52.39	52.51	52.51	0.31%	5,513,030
Jun 11, 2026	54.67	55.00	52.00	52.35	52.35	-7.70%	7,668,574
Jun 10, 2026	56.75	58.99	55.10	56.72	56.72	3.01%	10,534,733
Jun 9, 2026	55.24	55.66	54.26	55.06	55.06	0.95%	4,819,798
Jun 8, 2026	54.75	56.96	53.18	54.54	54.54	-4.40%	5,544,299
Jun 5, 2026	58.02	58.67	56.56	57.05	57.05	-1.91%	5,121,652
Jun 4, 2026	57.51	58.51	57.20	58.16	58.16	-0.75%	4,884,737
Jun 3, 2026	59.00	59.97	57.88	58.60	58.60	-1.35%	5,774,101
Jun 2, 2026	60.00	60.38	57.20	59.40	59.40	-1.00%	6,102,543
Jun 1, 2026	61.38	62.00	59.85	60.00	60.00	-1.96%	6,488,507
May 29, 2026	65.01	66.20	60.66	61.20	61.20	-6.78%	7,207,517
May 28, 2026	65.50	65.89	63.10	65.65	65.65	1.81%	7,310,821
May 27, 2026	67.40	67.45	63.50	64.48	64.48	-5.29%	7,239,374
May 26, 2026	69.03	69.95	66.34	68.08	68.08	-3.92%	7,190,433
May 25, 2026	70.35	71.04	67.50	70.86	70.86	-0.08%	9,512,606
May 22, 2026	70.00	71.44	68.94	70.92	70.92	3.71%	8,969,604
May 21, 2026	73.50	73.86	68.20	68.38	68.38	-6.56%	11,848,775
May 20, 2026	78.36	83.39	72.60	73.18	73.18	-8.93%	17,811,072
May 19, 2026	75.73	80.81	73.76	80.36	80.36	5.96%	13,992,873
May 18, 2026	78.02	78.68	74.92	75.84	75.84	-1.17%	10,936,639
May 15, 2026	75.60	79.50	75.03	76.74	76.74	1.52%	14,157,219
May 14, 2026	77.00	81.99	75.54	75.59	75.59	0.11%	19,715,410
May 13, 2026	68.80	76.58	68.24	75.51	75.51	7.86%	20,592,509
May 12, 2026	70.99	72.01	69.35	70.01	70.01	-1.38%	11,487,135
May 11, 2026	71.98	73.00	68.88	70.99	70.99	-0.25%	13,017,909
May 8, 2026	70.82	71.68	69.21	71.17	71.17	0.68%	12,073,113
May 7, 2026	70.57	71.69	68.88	70.69	70.69	0.90%	13,569,066
May 6, 2026	62.66	72.49	62.54	70.06	70.06	14.85%	26,032,064
Apr 30, 2026	63.15	63.70	60.28	61.00	61.00	-3.36%	11,171,168
Apr 29, 2026	61.81	65.79	61.14	63.12	63.12	2.22%	15,281,165
Apr 28, 2026	63.49	64.00	61.10	61.75	61.75	-2.74%	12,588,240