SHE:301550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	86.99	94.44	86.99	90.50	90.50	4.26%	9,790,610
Jul 9, 2026	90.76	91.00	84.60	86.80	86.80	-2.96%	9,946,591
Jul 8, 2026	102.27	102.50	89.41	89.45	89.45	-12.80%	11,833,200
Jul 7, 2026	102.50	108.78	100.60	102.58	102.58	0.93%	10,039,622
Jul 6, 2026	109.00	109.52	100.50	101.63	101.63	-6.84%	14,361,080
Jul 3, 2026	105.00	112.66	102.89	109.09	109.09	6.64%	19,761,744
Jul 2, 2026	99.50	107.90	97.12	102.30	102.30	6.45%	19,472,247
Jul 1, 2026	90.00	98.61	89.02	96.10	96.10	5.11%	13,285,225
Jun 30, 2026	90.95	93.47	87.77	91.43	91.43	2.94%	8,880,461
Jun 29, 2026	89.44	90.18	86.30	88.82	88.82	-0.68%	6,592,661
Jun 26, 2026	91.69	94.26	89.40	89.43	89.43	-2.50%	7,116,722
Jun 25, 2026	94.03	95.59	91.49	91.72	91.72	-2.89%	7,245,950
Jun 24, 2026	95.90	96.78	92.58	94.45	94.45	-0.65%	5,954,024
Jun 23, 2026	96.00	98.10	93.65	95.07	95.07	-1.64%	7,018,446
Jun 22, 2026	100.03	101.59	94.23	96.66	96.66	-3.39%	9,460,298
Jun 18, 2026	99.76	102.22	98.30	100.05	100.05	0.20%	9,081,330
Jun 17, 2026	102.91	102.91	99.00	99.85	99.85	-2.91%	6,902,475
Jun 16, 2026	106.12	106.65	102.30	102.84	102.84	-3.08%	8,162,559
Jun 15, 2026	97.90	108.00	97.07	106.11	106.11	11.74%	13,303,463
Jun 12, 2026	104.59	105.28	94.96	94.96	94.96	-7.51%	14,337,370
Jun 11, 2026	108.82	109.73	102.14	102.67	102.67	-5.78%	11,855,540
Jun 10, 2026	118.19	120.61	108.03	108.97	108.97	-8.90%	10,754,320
Jun 9, 2026	124.89	125.51	117.50	119.62	119.62	-3.74%	11,861,590
Jun 8, 2026	112.85	128.58	111.50	124.27	124.27	6.50%	16,228,420
Jun 5, 2026	113.32	122.00	108.67	116.68	116.68	2.98%	11,877,940
Jun 4, 2026	110.45	116.70	109.08	113.30	113.30	2.31%	6,985,670
Jun 3, 2026	108.00	115.86	107.90	110.74	110.74	2.20%	7,617,528
Jun 2, 2026	110.85	111.88	107.11	108.36	108.36	0.06%	7,282,774
Jun 1, 2026	115.00	118.12	107.07	108.30	108.30	-5.09%	9,341,226
May 29, 2026	119.00	121.99	112.30	114.11	114.11	-3.58%	7,561,318
May 28, 2026	124.28	124.93	117.38	118.55	118.34	-5.02%	8,835,194
May 27, 2026	128.23	128.62	120.24	124.81	124.60	-2.96%	9,426,746
May 26, 2026	134.63	140.62	125.53	128.63	128.40	-4.05%	12,124,283
May 25, 2026	135.17	137.92	133.10	134.06	133.82	-0.42%	9,260,757
May 22, 2026	136.56	141.28	132.50	134.62	134.39	-0.77%	13,518,730
May 21, 2026	127.41	143.45	127.04	135.67	135.43	5.48%	16,144,951
May 20, 2026	131.03	131.17	126.21	128.62	128.40	-1.95%	7,710,731
May 19, 2026	132.35	135.86	129.66	131.17	130.94	-0.20%	8,803,397
May 18, 2026	125.52	134.48	124.16	131.43	131.21	3.98%	13,776,527
May 15, 2026	120.41	131.00	116.92	126.41	126.19	6.22%	14,255,653
May 14, 2026	125.64	126.43	118.64	119.00	118.79	-5.29%	8,808,798
May 13, 2026	127.59	128.43	124.35	125.64	125.42	-2.68%	7,016,166
May 12, 2026	131.56	132.83	127.90	129.10	128.88	-1.09%	7,243,513
May 11, 2026	130.35	134.06	129.42	130.53	130.30	-2.39%	10,420,195
May 8, 2026	128.97	135.86	127.24	133.72	133.49	4.02%	15,478,299
May 7, 2026	117.17	128.88	115.17	128.55	128.33	10.58%	11,304,192
May 6, 2026	110.34	117.52	108.97	116.26	116.05	5.39%	8,941,796
Apr 30, 2026	106.90	111.55	105.86	110.31	110.12	4.24%	8,075,596
Apr 29, 2026	106.80	107.10	104.56	105.83	105.64	-0.94%	3,590,446
Apr 28, 2026	109.59	110.00	105.91	106.83	106.64	-2.46%	5,774,216