SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.14	22.41	21.03	21.78	21.78	2.49%	8,641,283
Jun 30, 2026	20.27	22.12	20.25	21.25	21.25	4.42%	10,908,263
Jun 29, 2026	21.29	22.15	20.00	20.35	20.35	-5.00%	11,906,539
Jun 26, 2026	24.04	24.20	20.94	21.42	21.42	-12.93%	17,313,191
Jun 25, 2026	23.00	25.63	21.00	24.60	24.60	6.17%	18,746,000
Jun 24, 2026	22.95	23.34	22.23	23.17	23.17	0.30%	7,012,659
Jun 23, 2026	21.83	24.00	21.50	23.10	23.10	5.10%	12,999,169
Jun 22, 2026	21.21	22.32	20.40	21.98	21.98	3.34%	8,722,869
Jun 18, 2026	21.54	22.30	21.20	21.27	21.27	-1.57%	6,401,233
Jun 17, 2026	22.31	22.31	21.55	21.61	21.61	-2.66%	5,303,960
Jun 16, 2026	22.84	22.99	21.57	22.20	22.20	-0.63%	7,108,756
Jun 15, 2026	21.78	22.84	21.78	22.34	22.34	1.68%	4,888,760
Jun 12, 2026	22.04	22.74	21.76	21.97	21.97	1.15%	7,636,400
Jun 11, 2026	22.20	22.42	21.37	21.72	21.72	-1.67%	6,335,575
Jun 10, 2026	22.76	23.43	21.80	22.09	22.09	-3.62%	4,989,700
Jun 9, 2026	23.27	23.30	22.52	22.92	22.92	-0.22%	6,063,632
Jun 8, 2026	23.51	24.30	22.64	22.97	22.97	-4.61%	6,462,067
Jun 5, 2026	23.58	25.01	23.54	24.08	24.08	1.30%	9,028,511
Jun 4, 2026	23.50	24.86	23.22	23.77	23.77	1.15%	10,241,790
Jun 3, 2026	25.01	25.12	23.29	23.50	23.50	-6.04%	12,874,960
Jun 2, 2026	25.65	25.80	24.36	25.01	25.01	-2.38%	4,941,600
Jun 1, 2026	25.58	26.98	25.19	25.62	25.62	0.91%	6,556,200
May 29, 2026	26.89	27.38	25.17	25.39	25.39	-6.10%	5,382,460
May 28, 2026	27.22	27.53	26.41	27.04	27.04	-1.06%	6,516,130
May 27, 2026	28.80	28.92	27.08	27.33	27.33	-5.30%	5,319,550
May 26, 2026	30.26	30.27	28.10	28.86	28.86	-5.10%	8,136,288
May 25, 2026	31.54	32.17	30.12	30.41	30.41	-4.10%	5,836,403
May 22, 2026	31.33	32.02	30.70	31.71	31.71	1.34%	5,569,858
May 21, 2026	33.20	33.44	31.03	31.29	31.29	-6.18%	8,826,900
May 20, 2026	33.93	35.10	33.25	33.35	33.35	-4.61%	8,721,758
May 19, 2026	33.89	36.36	33.26	34.96	34.96	2.46%	12,213,600
May 18, 2026	34.80	37.38	33.50	34.12	34.12	-2.51%	12,139,690
May 15, 2026	36.21	36.68	34.64	35.00	35.00	-4.97%	9,901,988
May 14, 2026	41.00	41.99	36.01	36.83	36.83	-6.71%	15,660,320
May 13, 2026	35.05	40.40	33.71	39.48	39.48	10.62%	18,999,340
May 12, 2026	37.36	38.63	34.59	35.69	35.69	-5.36%	14,161,530
May 11, 2026	39.59	41.50	36.17	37.71	37.71	4.75%	19,836,580
May 8, 2026	35.95	36.60	34.65	36.00	36.00	1.55%	11,376,760
May 7, 2026	33.00	37.93	32.70	35.45	35.45	9.41%	18,056,560
May 6, 2026	31.58	33.43	31.07	32.40	32.40	3.65%	8,671,992
Apr 30, 2026	31.73	31.96	31.15	31.26	31.26	-0.79%	5,062,450
Apr 29, 2026	32.37	32.66	31.38	31.51	31.51	-3.87%	6,456,125
Apr 28, 2026	30.41	33.85	30.15	32.78	32.78	7.09%	13,053,710
Apr 27, 2026	30.84	31.50	29.83	30.61	30.61	-1.73%	6,440,965
Apr 24, 2026	31.52	32.37	30.82	31.15	31.15	-2.11%	6,506,752
Apr 23, 2026	32.29	32.86	31.52	31.82	31.82	-2.48%	6,795,759
Apr 22, 2026	32.27	34.27	32.06	32.63	32.63	0.37%	8,226,233
Apr 21, 2026	32.13	33.66	31.66	32.51	32.51	-0.58%	8,496,709
Apr 20, 2026	34.01	34.30	32.50	32.70	32.70	-3.51%	6,657,131
Apr 17, 2026	35.87	35.87	33.00	33.89	33.89	-6.28%	11,490,960