SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.52	33.11	31.67	32.78	32.78	2.50%	1,849,800
Jul 1, 2026	32.26	32.79	31.10	31.98	31.98	-0.87%	2,147,300
Jun 30, 2026	31.44	32.52	31.02	32.26	32.26	2.61%	2,804,265
Jun 29, 2026	29.86	31.78	29.26	31.44	31.44	5.29%	3,133,600
Jun 26, 2026	29.39	30.39	28.56	29.86	29.86	1.50%	1,672,548
Jun 25, 2026	29.70	30.44	28.55	29.42	29.42	0.31%	1,277,400
Jun 24, 2026	30.21	30.49	29.01	29.33	29.33	-2.95%	831,400
Jun 23, 2026	29.51	30.92	29.50	30.22	30.22	1.48%	960,500
Jun 22, 2026	29.25	29.88	28.00	29.78	29.78	1.81%	919,746
Jun 18, 2026	29.41	29.67	28.66	29.25	29.25	-0.41%	742,800
Jun 17, 2026	30.00	30.19	29.21	29.37	29.37	-2.55%	770,300
Jun 16, 2026	30.85	30.85	29.19	30.14	30.14	0.13%	924,230
Jun 15, 2026	30.55	31.34	29.56	30.15	30.10	-0.85%	963,800
Jun 12, 2026	30.78	31.34	30.01	30.41	30.36	-0.49%	963,200
Jun 11, 2026	31.19	31.44	29.90	30.56	30.51	-2.05%	781,730
Jun 10, 2026	31.60	31.71	30.37	31.20	31.15	-1.95%	844,600
Jun 9, 2026	31.33	32.16	30.68	31.82	31.77	2.05%	947,170
Jun 8, 2026	31.63	32.65	30.45	31.18	31.13	-3.62%	1,106,300
Jun 5, 2026	31.47	32.71	30.58	32.35	32.30	2.73%	1,004,000
Jun 4, 2026	32.20	32.42	31.02	31.49	31.44	-2.20%	838,311
Jun 3, 2026	33.00	33.50	31.95	32.20	32.15	-2.31%	936,311
Jun 2, 2026	34.34	34.97	32.80	32.96	32.91	-3.96%	900,500
Jun 1, 2026	33.04	34.64	32.72	34.32	34.26	4.38%	1,074,911
May 29, 2026	34.40	35.50	32.74	32.88	32.83	-4.45%	992,726
May 28, 2026	34.52	35.08	33.62	34.41	34.35	0.15%	1,047,658
May 27, 2026	35.98	36.20	33.61	34.36	34.30	-4.74%	1,773,800
May 26, 2026	35.70	37.15	35.49	36.07	36.01	0.84%	2,047,115
May 25, 2026	36.65	37.05	29.20	35.77	35.71	-1.76%	1,598,900
May 22, 2026	35.85	36.97	35.70	36.41	36.35	1.53%	1,507,000
May 21, 2026	37.61	38.20	35.67	35.86	35.80	-4.65%	1,175,000
May 20, 2026	37.68	37.73	37.09	37.61	37.55	-0.21%	769,200
May 19, 2026	38.12	38.38	37.17	37.69	37.63	-1.10%	1,047,781
May 18, 2026	37.20	38.12	37.20	38.11	38.05	1.98%	879,500
May 15, 2026	37.60	37.92	37.03	37.37	37.31	-0.85%	938,500
May 14, 2026	38.00	38.21	37.41	37.69	37.63	-0.82%	1,033,472
May 13, 2026	38.45	38.56	37.70	38.00	37.94	-0.21%	1,526,882
May 12, 2026	39.00	39.13	37.80	38.08	38.02	-1.53%	1,044,331
May 11, 2026	38.58	38.96	38.17	38.67	38.61	0.21%	1,563,900
May 8, 2026	38.11	38.73	38.06	38.59	38.53	1.39%	1,393,600
May 7, 2026	38.31	39.10	38.00	38.06	38.00	-0.65%	1,863,282
May 6, 2026	37.93	38.79	37.92	38.31	38.25	1.62%	1,549,800
Apr 30, 2026	37.19	37.80	36.87	37.70	37.64	2.36%	1,079,800
Apr 29, 2026	36.20	37.15	36.10	36.83	36.77	0.82%	1,521,800
Apr 28, 2026	36.51	37.07	36.01	36.53	36.47	-0.98%	1,353,000
Apr 27, 2026	35.44	37.12	35.16	36.89	36.83	4.30%	1,526,286
Apr 24, 2026	35.06	35.67	34.88	35.37	35.31	0.63%	911,995
Apr 23, 2026	35.70	35.84	35.11	35.15	35.09	-1.68%	770,266
Apr 22, 2026	35.59	35.96	35.15	35.75	35.69	-0.11%	885,800
Apr 21, 2026	35.59	36.08	35.50	35.79	35.73	-	1,036,500
Apr 20, 2026	35.23	36.05	35.06	35.79	35.73	1.42%	1,298,500