SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.80	32.80	27.32	28.02	-	-0.64%	8,937,461
Jul 9, 2026	29.82	29.82	27.28	28.20	28.20	-11.82%	11,744,174
Jul 8, 2026	34.18	34.30	31.58	31.98	31.98	-6.49%	14,782,789
Jul 7, 2026	34.19	37.21	33.73	34.20	34.20	4.01%	15,466,307
Jul 6, 2026	34.63	35.20	32.88	32.88	32.88	-7.46%	9,337,856
Jul 3, 2026	32.80	37.77	32.80	35.53	35.53	8.09%	15,976,211
Jul 2, 2026	33.20	33.96	32.66	32.87	32.87	0.40%	8,810,029
Jul 1, 2026	31.67	33.18	31.67	32.74	32.74	2.28%	7,395,672
Jun 30, 2026	30.42	32.14	30.11	32.01	32.01	5.23%	6,344,737
Jun 29, 2026	30.99	31.18	29.36	30.42	30.42	-1.49%	5,558,753
Jun 26, 2026	32.20	32.50	30.86	30.88	30.88	-5.01%	6,631,845
Jun 25, 2026	33.03	34.08	32.34	32.51	32.51	-3.16%	7,686,655
Jun 24, 2026	33.20	33.79	31.88	33.57	33.57	0.51%	8,421,501
Jun 23, 2026	32.68	33.98	32.30	33.40	33.40	1.52%	10,311,427
Jun 22, 2026	33.89	34.00	32.39	32.90	32.90	-1.94%	6,947,741
Jun 18, 2026	33.92	34.50	33.28	33.55	33.55	-2.07%	10,290,410
Jun 17, 2026	34.87	34.87	33.60	34.26	34.26	-2.73%	12,601,223
Jun 16, 2026	29.11	35.22	29.00	35.22	35.22	20.00%	14,656,170
Jun 15, 2026	29.11	29.47	28.98	29.35	29.35	2.55%	4,658,620
Jun 12, 2026	29.28	29.79	28.54	28.62	28.62	-1.00%	4,767,499
Jun 11, 2026	29.81	30.08	28.70	28.91	28.91	-4.05%	4,999,832
Jun 10, 2026	31.50	31.77	29.92	30.13	30.13	-5.37%	5,481,434
Jun 9, 2026	31.52	32.50	30.86	32.06	31.84	0.79%	7,236,203
Jun 8, 2026	31.56	32.99	31.27	31.81	31.59	-1.55%	7,283,747
Jun 5, 2026	30.41	33.00	29.20	32.31	32.09	4.23%	11,090,640
Jun 4, 2026	29.53	31.60	29.50	31.00	30.79	3.37%	8,130,239
Jun 3, 2026	29.75	30.74	29.45	29.99	29.78	-0.07%	5,695,207
Jun 2, 2026	30.77	31.62	29.72	30.01	29.80	-1.02%	5,811,678
Jun 1, 2026	31.39	31.60	30.29	30.32	30.11	-1.46%	4,361,312
May 29, 2026	32.80	33.17	30.55	30.77	30.56	-6.62%	6,396,747
May 28, 2026	33.29	33.29	31.53	32.95	32.72	-1.52%	7,969,203
May 27, 2026	34.63	35.39	32.76	33.46	33.23	-5.32%	12,260,470
May 26, 2026	35.36	38.29	34.95	35.34	35.10	-1.31%	15,366,850
May 25, 2026	36.27	36.46	34.94	35.81	35.56	-1.00%	9,967,206
May 22, 2026	37.00	37.50	35.84	36.17	35.92	-3.37%	11,320,790
May 21, 2026	37.09	39.15	36.51	37.43	37.17	-0.08%	16,248,200
May 20, 2026	38.81	38.81	36.81	37.46	37.20	-4.44%	12,545,210
May 19, 2026	39.21	40.50	38.58	39.20	38.93	-1.78%	14,624,970
May 18, 2026	36.99	40.21	36.90	39.91	39.64	2.81%	21,482,100
May 15, 2026	35.19	40.28	35.10	38.82	38.55	7.62%	23,984,590
May 14, 2026	36.60	38.75	35.33	36.07	35.82	-2.14%	20,193,930
May 13, 2026	35.19	36.86	35.00	36.86	36.61	2.87%	16,587,600
May 12, 2026	35.13	36.45	35.01	35.83	35.58	0.99%	17,125,700
May 11, 2026	34.96	36.30	34.81	35.48	35.24	-1.06%	20,526,780
May 8, 2026	33.57	38.86	33.57	35.86	35.61	8.73%	30,123,330
May 7, 2026	27.69	32.98	27.42	32.98	32.75	20.01%	10,230,930
May 6, 2026	27.88	28.03	27.39	27.48	27.29	0.44%	3,967,052
Apr 30, 2026	27.32	27.81	27.13	27.36	27.17	-0.15%	3,925,035
Apr 29, 2026	27.10	27.74	26.91	27.40	27.21	1.93%	4,170,018
Apr 28, 2026	28.90	28.95	26.74	26.88	26.70	-8.42%	7,399,843