SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	67.29	69.16	61.50	61.90	61.90	-9.50%	6,315,372
Jul 10, 2026	75.00	75.76	68.11	68.40	68.40	-8.86%	9,175,886
Jul 9, 2026	77.77	82.30	71.12	75.05	75.05	3.99%	10,186,395
Jul 8, 2026	75.19	75.86	70.06	72.17	72.17	-4.16%	5,070,505
Jul 7, 2026	78.88	81.88	73.78	75.30	75.30	-5.52%	5,526,616
Jul 6, 2026	83.62	84.00	77.88	79.70	79.70	-4.44%	6,732,689
Jul 3, 2026	83.00	86.20	79.21	83.40	83.40	0.48%	8,476,959
Jul 2, 2026	78.00	88.60	77.08	83.00	83.00	3.25%	10,761,036
Jul 1, 2026	86.04	87.60	79.79	80.39	80.39	-6.71%	8,014,672
Jun 30, 2026	74.66	86.86	73.50	86.17	86.17	15.42%	10,072,045
Jun 29, 2026	78.09	80.30	71.45	74.66	74.66	-4.28%	6,925,334
Jun 26, 2026	81.01	83.00	77.58	78.00	78.00	-5.11%	6,035,891
Jun 25, 2026	81.13	84.45	78.20	82.20	82.20	-0.36%	9,175,334
Jun 24, 2026	78.44	83.33	77.81	82.50	82.50	5.77%	9,580,470
Jun 23, 2026	79.69	80.36	75.39	78.07	78.00	-2.33%	5,615,849
Jun 22, 2026	83.96	84.26	77.51	79.94	79.86	-2.90%	7,532,546
Jun 18, 2026	80.88	83.34	79.29	82.32	82.25	1.17%	8,575,176
Jun 17, 2026	77.90	83.95	77.15	81.37	81.30	0.76%	12,725,536
Jun 16, 2026	67.61	80.76	66.43	80.76	80.68	20.00%	12,222,989
Jun 15, 2026	63.93	67.76	63.64	67.30	67.24	7.91%	6,706,719
Jun 12, 2026	67.04	67.61	62.14	62.36	62.31	-2.57%	7,034,174
Jun 11, 2026	64.49	66.71	62.86	64.01	63.95	-2.37%	6,669,266
Jun 10, 2026	68.22	68.52	63.71	65.56	65.50	-6.97%	7,841,462
Jun 9, 2026	71.89	72.14	67.14	70.48	70.41	1.73%	8,370,630
Jun 8, 2026	75.00	76.48	69.21	69.28	69.22	-14.79%	11,306,847
Jun 5, 2026	76.00	82.37	73.69	81.31	81.23	3.72%	13,056,568
Jun 4, 2026	73.60	80.36	71.34	78.39	78.32	4.52%	12,205,161
Jun 3, 2026	77.14	81.26	74.29	75.00	74.93	-5.96%	13,503,322
Jun 2, 2026	75.09	80.63	72.99	79.76	79.68	4.85%	14,214,325
Jun 1, 2026	74.31	81.47	74.31	76.07	76.00	2.71%	13,359,170
May 29, 2026	75.04	78.59	73.57	74.06	74.00	1.66%	15,823,723
May 28, 2026	60.71	72.86	60.08	72.86	72.79	20.00%	14,722,903
May 27, 2026	63.57	64.72	59.81	60.71	60.66	-6.49%	7,725,447
May 26, 2026	67.93	67.93	61.43	64.93	64.87	-6.29%	8,949,211
May 25, 2026	68.37	71.07	66.22	69.29	69.22	0.33%	10,995,690
May 22, 2026	64.75	71.26	64.29	69.06	68.99	9.02%	13,060,301
May 21, 2026	62.80	66.59	61.15	63.34	63.28	1.97%	12,777,209
May 20, 2026	61.46	64.21	60.11	62.12	62.06	2.80%	9,477,640
May 19, 2026	61.47	62.14	59.43	60.43	60.37	-3.04%	6,798,245
May 18, 2026	57.86	63.23	57.07	62.32	62.26	6.43%	11,299,122
May 15, 2026	62.10	62.10	56.98	58.56	58.50	-3.21%	8,673,240
May 14, 2026	63.47	65.70	60.45	60.50	60.44	-4.69%	12,045,984
May 13, 2026	55.59	65.00	55.36	63.48	63.42	11.30%	17,056,185
May 12, 2026	52.81	57.21	51.44	57.04	56.98	8.42%	13,570,458
May 11, 2026	52.36	53.07	51.96	52.61	52.56	1.03%	5,190,264
May 8, 2026	52.75	53.41	51.99	52.07	52.02	-2.27%	5,009,106
May 7, 2026	52.32	53.57	52.04	53.28	53.23	0.82%	5,542,897
May 6, 2026	51.07	52.86	50.43	52.84	52.79	3.98%	5,836,847
Apr 30, 2026	50.36	51.61	49.82	50.82	50.77	2.08%	4,726,212
Apr 29, 2026	50.11	50.99	49.79	49.79	49.74	-2.63%	5,198,744