SHE:301163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.00	23.29	21.92	22.62	22.62	2.45%	2,371,100
Jul 9, 2026	22.11	23.87	21.51	22.08	22.08	-0.14%	2,778,285
Jul 8, 2026	22.72	22.99	21.90	22.11	22.11	-2.60%	1,734,900
Jul 7, 2026	23.81	23.97	22.69	22.70	22.70	-3.90%	2,279,500
Jul 6, 2026	25.35	25.59	23.40	23.62	23.62	-7.30%	3,412,100
Jul 3, 2026	25.80	26.45	25.01	25.48	25.48	0.12%	4,035,382
Jul 2, 2026	23.39	26.99	23.18	25.45	25.45	10.17%	5,211,624
Jul 1, 2026	22.00	23.30	21.74	23.10	23.10	4.15%	1,909,200
Jun 30, 2026	22.19	22.49	21.65	22.18	22.18	-0.67%	1,409,800
Jun 29, 2026	21.77	22.33	21.00	22.33	22.33	2.01%	1,897,900
Jun 26, 2026	22.44	22.50	21.53	21.89	21.89	-2.06%	1,112,300
Jun 25, 2026	23.46	23.46	22.13	22.35	22.35	-4.73%	1,189,100
Jun 24, 2026	23.96	24.54	23.12	23.46	23.46	-3.06%	1,191,100
Jun 23, 2026	23.60	24.50	23.43	24.20	24.20	2.54%	1,458,300
Jun 22, 2026	23.11	23.60	22.37	23.60	23.60	0.85%	1,393,508
Jun 18, 2026	23.43	23.81	22.90	23.40	23.40	-1.56%	1,098,200
Jun 17, 2026	24.07	24.26	23.43	23.77	23.77	-1.70%	1,395,100
Jun 16, 2026	24.95	24.95	23.58	24.18	24.18	-1.59%	1,629,700
Jun 15, 2026	24.90	25.70	24.32	24.57	24.57	-0.28%	1,165,000
Jun 12, 2026	24.59	25.10	24.25	24.64	24.64	0.69%	974,000
Jun 11, 2026	24.80	24.80	23.91	24.47	24.47	-1.49%	1,072,453
Jun 10, 2026	24.86	25.33	24.03	24.84	24.84	-0.64%	1,089,323
Jun 9, 2026	25.02	25.56	24.85	25.00	25.00	0.04%	1,074,347
Jun 8, 2026	25.53	25.99	24.31	24.99	24.99	-3.48%	1,420,755
Jun 5, 2026	25.31	26.39	24.70	25.89	25.89	1.93%	1,492,730
Jun 4, 2026	25.80	26.10	25.03	25.40	25.40	-2.12%	1,153,800
Jun 3, 2026	26.24	26.48	25.77	25.95	25.95	-1.26%	1,290,900
Jun 2, 2026	27.00	27.45	26.10	26.28	26.28	-3.03%	1,532,845
Jun 1, 2026	25.76	27.69	25.73	27.10	27.10	4.63%	2,298,845
May 29, 2026	27.52	27.60	25.72	25.90	25.90	-5.34%	1,768,845
May 28, 2026	27.19	27.57	26.48	27.36	27.36	0.37%	1,278,800
May 27, 2026	28.08	28.08	26.90	27.26	27.26	-2.95%	1,842,100
May 26, 2026	28.51	28.99	27.88	28.09	28.09	-1.04%	1,622,800
May 25, 2026	29.59	30.08	28.12	28.51	28.39	-4.14%	1,898,255
May 22, 2026	28.86	29.80	28.33	29.74	29.61	3.88%	1,815,668
May 21, 2026	30.30	30.48	28.52	28.63	28.50	-5.42%	1,759,500
May 20, 2026	30.51	30.51	29.50	30.27	30.14	-0.82%	1,631,300
May 19, 2026	30.88	31.33	30.08	30.52	30.39	-1.17%	1,932,812
May 18, 2026	30.91	30.99	30.28	30.88	30.74	0.65%	1,604,579
May 15, 2026	30.86	31.23	30.47	30.68	30.55	0.20%	1,874,700
May 14, 2026	30.90	31.24	30.53	30.62	30.49	-0.97%	2,353,600
May 13, 2026	31.85	32.00	30.68	30.92	30.78	-3.71%	3,436,832
May 12, 2026	33.49	33.49	31.91	32.11	31.97	-4.58%	3,070,015
May 11, 2026	32.75	33.99	32.03	33.65	33.50	2.47%	4,100,453
May 8, 2026	31.74	32.88	31.38	32.84	32.70	4.02%	2,994,180
May 7, 2026	31.45	31.76	31.04	31.57	31.43	1.51%	1,933,200
May 6, 2026	30.90	32.00	30.81	31.10	30.96	0.65%	2,609,381
Apr 30, 2026	30.70	31.11	30.46	30.90	30.76	1.31%	1,891,700
Apr 29, 2026	30.13	30.79	30.10	30.50	30.37	0.79%	2,057,900
Apr 28, 2026	30.40	30.93	30.00	30.26	30.13	-0.88%	2,031,300