SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.38	28.98	27.12	28.86	-	5.14%	1,371,200
Jul 2, 2026	27.00	28.68	26.85	27.45	27.45	1.03%	2,082,200
Jul 1, 2026	26.59	27.48	26.46	27.17	27.17	1.34%	1,607,156
Jun 30, 2026	26.73	27.04	26.26	26.81	26.81	0.56%	1,304,288
Jun 29, 2026	26.88	27.19	25.85	26.66	26.66	-0.86%	1,596,425
Jun 26, 2026	27.38	27.92	26.82	26.89	26.89	-3.10%	1,728,081
Jun 25, 2026	28.51	28.98	27.60	27.75	27.75	-2.90%	1,744,383
Jun 24, 2026	30.00	30.00	28.12	28.58	28.58	-3.77%	1,770,185
Jun 23, 2026	29.61	30.40	29.53	29.70	29.70	-1.00%	1,286,627
Jun 22, 2026	30.46	30.46	28.72	30.00	30.00	-0.83%	1,708,582
Jun 18, 2026	30.60	31.09	30.17	30.25	30.25	-1.85%	1,243,000
Jun 17, 2026	32.00	32.09	30.60	30.82	30.82	-3.90%	1,488,224
Jun 16, 2026	31.58	32.45	31.01	32.07	32.07	1.52%	1,550,184
Jun 15, 2026	31.31	32.64	31.01	31.59	31.59	1.48%	1,914,900
Jun 12, 2026	30.49	32.80	30.48	31.13	31.13	4.39%	2,146,622
Jun 11, 2026	30.37	30.65	29.19	29.82	29.82	-2.49%	1,371,000
Jun 10, 2026	31.66	31.80	30.00	30.58	30.58	-3.29%	1,394,900
Jun 9, 2026	31.64	32.57	31.48	31.62	31.62	-0.06%	1,157,434
Jun 8, 2026	32.02	32.95	31.20	31.64	31.64	-4.06%	1,470,085
Jun 5, 2026	32.75	33.75	31.31	32.98	32.98	1.79%	1,747,900
Jun 4, 2026	32.47	33.13	32.21	32.40	32.40	-0.58%	1,185,600
Jun 3, 2026	33.45	33.47	32.20	32.59	32.59	-2.57%	1,220,915
Jun 2, 2026	34.08	34.25	32.49	33.45	33.45	-1.50%	1,890,574
Jun 1, 2026	32.30	35.75	32.20	33.96	33.96	5.89%	3,213,731
May 29, 2026	35.24	35.24	31.91	32.07	32.07	-8.35%	2,335,900
May 28, 2026	35.11	35.48	33.88	34.99	34.99	-0.06%	1,823,187
May 27, 2026	36.83	36.83	34.59	35.01	35.01	-4.60%	2,602,000
May 26, 2026	37.55	37.83	36.00	36.70	36.70	-2.37%	2,308,220
May 25, 2026	38.16	38.77	37.17	37.59	37.59	-1.52%	2,330,400
May 22, 2026	37.13	38.30	36.77	38.17	38.17	2.06%	2,821,658
May 21, 2026	38.92	39.50	37.16	37.40	37.40	-3.91%	4,114,320
May 20, 2026	38.35	39.00	37.66	38.92	38.92	-0.21%	3,798,333
May 19, 2026	37.02	39.39	37.02	39.00	39.00	4.47%	4,948,735
May 18, 2026	38.04	38.17	36.29	37.33	37.33	-1.24%	4,790,636
May 15, 2026	34.79	40.10	34.58	37.80	37.80	8.65%	7,511,363
May 14, 2026	35.06	35.15	34.02	34.79	34.79	-0.17%	1,421,238
May 13, 2026	34.83	35.46	34.50	34.85	34.85	0.46%	1,696,927
May 12, 2026	35.88	36.12	34.12	34.69	34.69	-3.07%	2,606,827
May 11, 2026	36.67	36.94	35.27	35.79	35.79	-2.19%	2,366,800
May 8, 2026	36.48	36.61	35.55	36.59	36.59	1.22%	2,046,422
May 7, 2026	36.00	36.48	35.62	36.15	36.15	1.54%	1,817,900
May 6, 2026	35.65	36.24	35.30	35.60	35.60	0.37%	1,556,332
Apr 30, 2026	35.99	35.99	35.21	35.47	35.47	-1.44%	839,600
Apr 29, 2026	35.20	36.08	34.54	35.99	35.99	2.74%	1,296,100
Apr 28, 2026	35.85	36.03	34.74	35.03	35.03	-1.90%	1,222,000
Apr 27, 2026	35.73	36.10	34.73	35.71	35.71	0.76%	1,582,488
Apr 24, 2026	34.77	36.00	34.45	35.44	35.44	-0.11%	1,457,427
Apr 23, 2026	36.20	36.20	34.75	35.48	35.48	-1.69%	1,948,531
Apr 22, 2026	35.77	36.88	35.24	36.09	36.09	0.89%	1,870,121
Apr 21, 2026	35.87	36.00	35.52	35.77	35.77	0.17%	1,130,400