SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.06	39.29	37.54	39.06	39.06	-0.10%	1,015,347
Jul 13, 2026	42.15	42.18	39.05	39.10	39.10	-7.67%	1,392,400
Jul 10, 2026	39.79	43.88	39.50	42.35	42.35	5.61%	1,615,720
Jul 9, 2026	39.38	40.22	38.35	40.10	40.10	0.73%	954,145
Jul 8, 2026	41.05	41.05	39.45	39.81	39.81	-2.16%	685,400
Jul 7, 2026	42.37	42.71	40.52	40.69	40.69	-4.06%	978,600
Jul 6, 2026	44.01	45.52	42.35	42.41	42.41	-4.52%	1,378,750
Jul 3, 2026	42.40	45.14	42.40	44.42	44.42	4.81%	1,500,100
Jul 2, 2026	42.52	43.39	42.16	42.38	42.38	-0.56%	1,152,895
Jul 1, 2026	42.80	43.26	41.95	42.62	42.62	0.61%	1,083,566
Jun 30, 2026	41.35	42.99	41.35	42.36	42.36	1.49%	1,047,559
Jun 29, 2026	42.68	42.68	40.84	41.74	41.74	-1.53%	1,412,208
Jun 26, 2026	43.76	43.77	42.21	42.39	42.39	-3.17%	1,220,816
Jun 25, 2026	45.20	45.24	43.44	43.78	43.78	-3.42%	1,026,250
Jun 24, 2026	45.60	45.75	43.76	45.33	45.33	0.20%	1,139,300
Jun 23, 2026	45.19	46.15	45.19	45.24	45.24	-0.92%	1,163,530
Jun 22, 2026	47.44	47.44	44.08	45.66	45.66	-2.35%	1,365,147
Jun 18, 2026	46.45	47.67	45.88	46.76	46.76	0.43%	941,500
Jun 17, 2026	46.89	47.33	46.27	46.56	46.56	-1.50%	970,750
Jun 16, 2026	47.89	48.34	46.54	47.27	47.27	-0.82%	1,243,740
Jun 15, 2026	48.55	48.90	47.48	47.66	47.66	-1.10%	1,718,780
Jun 12, 2026	47.50	50.48	47.20	48.19	48.19	2.51%	2,155,727
Jun 11, 2026	47.03	47.52	46.02	47.01	47.01	-0.61%	1,205,525
Jun 10, 2026	47.85	49.52	47.02	47.76	47.30	-0.19%	1,387,150
Jun 9, 2026	47.18	48.44	47.00	47.85	47.39	0.42%	1,149,730
Jun 8, 2026	49.62	49.98	47.10	47.65	47.19	-4.72%	1,429,700
Jun 5, 2026	49.48	50.71	48.69	50.01	49.53	1.50%	1,643,546
Jun 4, 2026	50.42	50.56	48.88	49.27	48.80	-2.44%	1,308,343
Jun 3, 2026	51.39	51.89	49.97	50.50	50.01	-2.13%	1,555,495
Jun 2, 2026	52.68	52.99	50.41	51.60	51.10	-2.05%	2,380,741
Jun 1, 2026	54.15	55.95	52.31	52.68	52.17	-11.98%	3,968,694
May 29, 2026	62.97	63.68	59.23	59.85	59.27	-4.95%	1,974,064
May 28, 2026	62.83	64.70	61.70	62.97	62.36	-0.52%	1,647,995
May 27, 2026	65.69	66.01	63.20	63.30	62.69	-4.09%	1,779,768
May 26, 2026	67.00	68.15	64.66	66.00	65.36	-2.57%	2,230,203
May 25, 2026	70.00	70.20	66.88	67.74	67.09	-3.64%	2,638,967
May 22, 2026	70.28	71.73	68.38	70.30	69.62	1.66%	2,792,809
May 21, 2026	74.97	75.00	68.60	69.15	68.48	-7.76%	4,096,174
May 20, 2026	71.33	77.98	71.00	74.97	74.25	4.10%	5,416,782
May 19, 2026	73.30	73.91	69.33	72.02	71.33	-2.68%	4,405,995
May 18, 2026	74.85	77.76	73.37	74.00	73.29	-5.14%	4,865,907
May 15, 2026	85.99	87.90	78.00	78.01	77.26	-16.90%	7,895,400
May 14, 2026	95.04	95.04	90.05	93.88	92.98	18.54%	9,405,374
May 13, 2026	79.20	79.20	79.20	79.20	78.44	20.00%	546,594
Apr 24, 2026	60.30	68.60	60.30	66.00	65.36	10.55%	4,816,988
Apr 23, 2026	57.00	62.39	56.61	59.70	59.13	5.74%	2,911,010
Apr 22, 2026	56.40	56.53	55.25	56.46	55.92	0.53%	529,151
Apr 21, 2026	56.63	56.77	55.71	56.16	55.62	-0.83%	576,280
Apr 20, 2026	56.41	56.85	56.02	56.63	56.08	1.12%	596,400
Apr 17, 2026	55.51	56.30	55.02	56.00	55.46	0.72%	550,970