SHE:300969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	98.18	106.41	96.39	100.18	100.18	4.76%	5,154,002
Jul 9, 2026	97.00	97.87	91.50	95.63	95.63	-1.12%	3,177,205
Jul 8, 2026	104.45	106.37	96.68	96.71	96.71	-8.59%	3,366,813
Jul 7, 2026	110.98	114.06	105.01	105.80	105.80	-5.62%	4,286,744
Jul 6, 2026	115.16	119.48	111.40	112.10	112.10	-4.19%	6,031,468
Jul 3, 2026	109.08	117.69	106.20	117.00	117.00	10.93%	7,013,661
Jul 2, 2026	98.00	110.94	98.00	105.47	105.47	7.48%	6,540,291
Jul 1, 2026	96.00	103.13	95.03	98.13	98.13	4.66%	5,281,760
Jun 30, 2026	92.00	96.86	91.03	93.76	93.76	1.58%	3,156,300
Jun 29, 2026	94.80	96.60	89.69	92.30	92.30	-1.29%	2,703,012
Jun 26, 2026	92.91	96.56	89.60	93.51	93.51	-0.32%	3,902,466
Jun 25, 2026	95.00	97.99	93.10	93.81	93.81	-1.63%	2,680,470
Jun 24, 2026	93.10	98.82	92.08	95.36	95.36	1.83%	3,052,433
Jun 23, 2026	95.77	97.21	92.58	93.65	93.65	-2.49%	2,654,631
Jun 22, 2026	100.19	100.99	93.90	96.04	96.04	-5.10%	4,384,185
Jun 18, 2026	100.00	104.98	98.50	101.20	101.20	1.71%	4,469,215
Jun 17, 2026	99.54	102.37	98.13	99.50	99.50	0.48%	2,731,577
Jun 16, 2026	99.59	101.57	97.58	99.02	99.02	-1.45%	3,857,468
Jun 15, 2026	96.14	100.91	96.08	100.48	100.48	2.24%	3,523,506
Jun 12, 2026	101.93	103.00	96.00	98.28	98.28	-2.01%	3,773,132
Jun 11, 2026	103.15	104.58	99.01	100.30	100.30	-4.17%	2,957,085
Jun 10, 2026	110.43	110.43	103.19	104.66	104.66	-5.71%	3,654,004
Jun 9, 2026	113.44	113.69	106.93	111.00	111.00	-1.86%	5,748,145
Jun 8, 2026	104.79	117.00	104.01	113.10	113.10	5.02%	7,200,643
Jun 5, 2026	107.00	112.30	102.70	107.69	107.69	-0.10%	4,670,469
Jun 4, 2026	101.50	110.87	100.66	107.80	107.80	6.15%	4,506,814
Jun 3, 2026	100.55	104.80	100.20	101.55	101.55	0.40%	3,337,105
Jun 2, 2026	103.99	106.22	100.55	101.15	101.15	-1.10%	2,965,319
Jun 1, 2026	106.78	110.00	101.77	102.28	102.28	-4.81%	3,589,281
May 29, 2026	112.55	114.85	105.50	107.45	107.45	-3.07%	3,992,910
May 28, 2026	116.21	117.28	108.60	110.85	110.85	-2.61%	5,009,512
May 27, 2026	117.57	121.79	112.52	114.07	113.82	-2.34%	4,613,319
May 26, 2026	120.34	123.57	115.00	116.81	116.55	-3.50%	5,429,529
May 25, 2026	122.86	123.93	119.29	121.04	120.78	0.47%	5,128,236
May 22, 2026	113.65	121.43	112.14	120.48	120.21	5.86%	6,383,846
May 21, 2026	116.08	119.78	113.04	113.81	113.56	-2.25%	6,311,779
May 20, 2026	112.14	117.66	109.43	116.43	116.17	2.87%	4,919,382
May 19, 2026	110.99	114.71	109.49	113.19	112.94	4.25%	4,978,077
May 18, 2026	107.16	110.93	105.39	108.57	108.33	1.33%	5,356,461
May 15, 2026	101.79	110.71	100.96	107.14	106.91	5.23%	5,685,630
May 14, 2026	106.78	107.13	100.31	101.82	101.60	-3.46%	4,570,113
May 13, 2026	104.91	107.51	102.93	105.47	105.24	-0.04%	3,832,621
May 12, 2026	108.02	109.20	103.21	105.51	105.28	0.53%	4,567,229
May 11, 2026	101.95	107.14	98.58	104.96	104.73	2.85%	6,784,214
May 8, 2026	98.07	103.13	97.14	102.05	101.83	3.55%	6,501,855
May 7, 2026	92.86	99.29	91.51	98.55	98.33	5.55%	6,241,289
May 6, 2026	88.22	98.29	87.73	93.37	93.17	6.80%	6,501,030
Apr 30, 2026	85.29	88.99	84.71	87.43	87.24	2.64%	2,722,596
Apr 29, 2026	83.21	87.41	82.86	85.18	84.99	2.21%	2,646,784
Apr 28, 2026	86.63	86.88	82.86	83.34	83.15	-3.58%	2,350,716