SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.64	18.45	17.43	17.94	17.94	1.24%	5,896,980
Jul 9, 2026	17.82	17.97	17.13	17.72	17.72	-1.56%	6,182,510
Jul 8, 2026	18.24	18.38	17.90	18.00	18.00	-1.59%	4,759,510
Jul 7, 2026	19.58	19.65	18.24	18.29	18.29	-6.59%	6,469,160
Jul 6, 2026	20.89	20.89	19.44	19.58	19.58	-4.21%	8,821,590
Jul 3, 2026	19.50	20.77	19.36	20.44	20.44	4.93%	9,192,272
Jul 2, 2026	19.06	20.07	18.93	19.48	19.48	1.72%	8,905,750
Jul 1, 2026	18.50	19.72	18.31	19.15	19.15	4.76%	8,837,981
Jun 30, 2026	18.45	18.62	18.04	18.28	18.28	-1.35%	4,978,330
Jun 29, 2026	18.73	18.81	18.01	18.53	18.53	-1.85%	5,964,869
Jun 26, 2026	19.56	19.70	18.79	18.88	18.88	-3.97%	4,884,230
Jun 25, 2026	20.11	20.45	19.60	19.66	19.66	-3.39%	4,650,879
Jun 24, 2026	20.70	20.73	20.03	20.35	20.35	-1.31%	3,960,592
Jun 23, 2026	20.80	21.20	20.50	20.62	20.62	-1.10%	4,632,940
Jun 22, 2026	20.64	20.88	20.08	20.85	20.85	0.48%	4,917,729
Jun 18, 2026	20.67	21.01	20.59	20.75	20.75	-0.38%	3,369,700
Jun 17, 2026	20.82	21.42	20.66	20.83	20.83	-0.33%	4,808,952
Jun 16, 2026	21.34	21.39	20.84	20.90	20.90	-2.70%	5,007,560
Jun 15, 2026	21.50	21.85	21.12	21.48	21.48	-0.05%	6,665,025
Jun 12, 2026	20.60	21.99	20.31	21.49	21.49	5.09%	9,714,416
Jun 11, 2026	20.90	21.21	20.22	20.45	20.45	-1.68%	4,903,236
Jun 10, 2026	20.50	21.13	20.25	20.80	20.80	1.61%	6,244,627
Jun 9, 2026	20.30	20.55	19.83	20.47	20.47	1.30%	6,698,769
Jun 8, 2026	20.78	21.34	20.18	20.59	20.21	-3.18%	6,290,762
Jun 5, 2026	21.77	21.86	21.03	21.27	20.87	-0.97%	5,048,705
Jun 4, 2026	21.92	22.12	21.25	21.48	21.08	-2.85%	4,776,182
Jun 3, 2026	22.07	22.25	21.85	22.11	21.69	1.34%	5,217,105
Jun 2, 2026	22.41	22.61	21.39	21.82	21.41	-2.21%	5,661,993
Jun 1, 2026	21.74	22.50	21.66	22.31	21.89	2.62%	6,537,686
May 29, 2026	22.34	22.41	21.65	21.74	21.33	-2.65%	4,815,312
May 28, 2026	22.32	22.68	21.83	22.33	21.91	-0.31%	4,800,803
May 27, 2026	23.04	23.39	22.29	22.40	21.98	-2.58%	5,353,628
May 26, 2026	23.50	23.50	22.74	22.99	22.56	-2.29%	4,721,773
May 25, 2026	24.06	24.15	23.30	23.53	23.09	-2.21%	5,000,579
May 22, 2026	24.35	24.52	23.85	24.06	23.61	-0.19%	5,736,322
May 21, 2026	25.27	25.27	24.10	24.11	23.66	-4.45%	5,129,021
May 20, 2026	25.03	25.26	24.72	25.23	24.76	0.06%	4,587,800
May 19, 2026	25.02	25.37	24.65	25.22	24.74	0.77%	5,694,504
May 18, 2026	25.69	25.69	24.72	25.02	24.56	-2.72%	8,503,022
May 15, 2026	25.77	26.29	25.52	25.72	25.24	0.81%	8,681,298
May 14, 2026	26.16	26.23	25.52	25.52	25.04	-2.47%	6,725,935
May 13, 2026	26.47	26.82	26.13	26.16	25.67	-1.22%	7,192,497
May 12, 2026	27.53	27.56	26.17	26.49	25.99	-4.15%	10,375,178
May 11, 2026	28.13	28.45	27.06	27.63	27.11	-1.72%	9,988,607
May 8, 2026	27.69	28.37	27.39	28.12	27.59	1.13%	11,605,472
May 7, 2026	27.85	28.21	27.47	27.80	27.28	-0.50%	11,724,863
May 6, 2026	27.49	28.27	27.43	27.94	27.42	2.89%	15,559,439
Apr 30, 2026	27.93	28.27	26.76	27.15	26.65	-2.75%	18,186,193
Apr 29, 2026	27.92	29.61	27.39	27.92	27.40	1.11%	23,974,690
Apr 28, 2026	28.69	29.12	27.45	27.62	27.10	-4.34%	20,584,875