SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.00	32.10	29.68	30.57	30.57	1.60%	9,777,501
Jul 9, 2026	32.54	32.70	29.38	30.09	30.09	-5.67%	9,946,075
Jul 8, 2026	33.68	34.20	31.90	31.90	31.90	-3.65%	5,918,770
Jul 7, 2026	34.00	34.27	32.30	33.11	33.11	-2.93%	8,399,325
Jul 6, 2026	33.35	35.76	33.08	34.11	34.11	2.28%	9,945,247
Jul 3, 2026	32.99	34.50	32.88	33.35	33.35	0.15%	13,657,928
Jul 2, 2026	32.98	35.35	31.07	33.50	33.30	6.89%	16,628,044
Jul 1, 2026	30.96	31.66	29.99	31.34	31.15	6.56%	17,468,131
Jun 30, 2026	24.56	29.41	24.56	29.41	29.23	19.99%	7,980,919
Jun 29, 2026	25.95	25.95	24.34	24.51	24.36	-3.58%	5,435,300
Jun 26, 2026	26.60	26.77	25.42	25.42	25.27	-4.76%	4,367,852
Jun 25, 2026	27.88	28.22	26.55	26.69	26.53	-4.23%	5,564,140
Jun 24, 2026	27.72	29.49	26.93	27.87	27.70	1.64%	6,961,503
Jun 23, 2026	27.02	27.98	26.80	27.42	27.26	0.73%	3,727,000
Jun 22, 2026	27.31	27.58	25.97	27.22	27.06	-0.33%	4,625,750
Jun 18, 2026	26.98	27.70	26.50	27.31	27.15	0.33%	3,576,261
Jun 17, 2026	27.88	27.88	26.98	27.22	27.06	-2.37%	3,203,800
Jun 16, 2026	27.62	28.07	26.98	27.88	27.71	0.98%	3,761,056
Jun 15, 2026	26.26	27.98	26.26	27.61	27.45	5.14%	6,309,940
Jun 12, 2026	26.15	27.48	26.00	26.26	26.10	1.47%	6,078,741
Jun 11, 2026	25.90	26.42	24.66	25.88	25.73	-0.92%	8,741,650
Jun 10, 2026	28.80	28.97	25.50	26.12	25.96	-9.90%	10,916,010
Jun 9, 2026	27.25	29.28	26.41	28.99	28.82	7.17%	9,056,800
Jun 8, 2026	27.00	28.10	26.70	27.05	26.89	-2.52%	4,538,050
Jun 5, 2026	27.39	28.49	26.33	27.75	27.58	0.91%	5,903,673
Jun 4, 2026	27.37	28.46	26.55	27.50	27.34	1.70%	5,373,936
Jun 3, 2026	27.10	28.13	26.80	27.04	26.88	-0.37%	3,160,761
Jun 2, 2026	27.66	27.66	26.55	27.14	26.98	-0.18%	2,994,376
Jun 1, 2026	27.35	27.97	27.00	27.19	27.03	-0.37%	3,451,665
May 29, 2026	28.80	28.85	27.11	27.29	27.13	-5.05%	4,090,950
May 28, 2026	29.00	29.12	28.02	28.74	28.57	0.17%	2,913,400
May 27, 2026	29.25	29.49	28.20	28.69	28.52	-0.80%	4,975,850
May 26, 2026	30.35	30.77	28.70	28.92	28.75	-5.09%	5,549,900
May 25, 2026	31.44	31.78	30.20	30.47	30.29	-1.26%	5,205,061
May 22, 2026	29.87	31.49	29.65	30.86	30.68	4.08%	5,190,360
May 21, 2026	30.99	31.45	29.40	29.65	29.47	-4.05%	4,366,545
May 20, 2026	31.36	32.15	30.02	30.90	30.72	-2.43%	5,465,798
May 19, 2026	32.33	32.54	31.29	31.67	31.48	-2.04%	5,565,863
May 18, 2026	32.85	33.79	32.08	32.33	32.14	-2.03%	4,298,200
May 15, 2026	33.47	34.80	32.76	33.00	32.80	-2.37%	5,781,564
May 14, 2026	34.36	34.50	32.88	33.80	33.60	-1.02%	5,714,750
May 13, 2026	33.11	34.54	32.60	34.15	33.95	3.17%	6,135,863
May 12, 2026	33.63	33.88	32.55	33.10	32.90	-2.04%	4,386,600
May 11, 2026	34.42	34.49	33.63	33.79	33.59	-1.23%	3,934,456
May 8, 2026	34.50	34.80	33.78	34.21	34.01	-1.53%	4,727,054
May 7, 2026	32.68	35.19	32.50	34.74	34.53	6.37%	8,734,397
May 6, 2026	33.17	33.53	32.22	32.66	32.47	-1.66%	5,648,343
Apr 30, 2026	33.64	34.06	32.96	33.21	33.01	-1.92%	3,615,208
Apr 29, 2026	32.98	34.80	32.86	33.86	33.66	4.28%	6,183,208
Apr 28, 2026	32.82	33.60	32.18	32.47	32.28	-0.58%	3,483,750