SHE:301668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.51	31.77	30.07	31.10	31.10	2.30%	1,111,880
Jul 9, 2026	30.87	30.87	29.51	30.40	30.40	-1.36%	766,075
Jul 8, 2026	31.43	31.65	30.74	30.82	30.82	-2.19%	923,276
Jul 7, 2026	32.00	32.70	31.31	31.51	31.51	-2.90%	1,122,207
Jul 6, 2026	33.31	33.97	32.40	32.45	32.45	-2.35%	846,518
Jul 3, 2026	33.11	33.76	32.82	33.23	33.23	0.91%	1,023,811
Jul 2, 2026	33.25	34.46	32.72	32.93	32.93	-1.17%	1,251,893
Jul 1, 2026	33.12	33.82	32.60	33.32	33.32	1.28%	902,883
Jun 30, 2026	33.29	33.29	32.46	32.90	32.90	-0.27%	933,482
Jun 29, 2026	32.73	33.30	31.90	32.99	32.99	-0.36%	1,123,954
Jun 26, 2026	34.66	34.66	33.10	33.11	33.11	-4.50%	951,119
Jun 25, 2026	35.25	35.59	34.03	34.67	34.67	-2.34%	1,076,416
Jun 24, 2026	36.59	36.73	34.90	35.50	35.50	-3.92%	1,291,436
Jun 23, 2026	36.14	37.03	35.72	36.95	36.95	2.50%	1,167,912
Jun 22, 2026	35.68	36.20	34.92	36.05	36.05	-	840,820
Jun 18, 2026	35.74	36.12	35.21	36.05	36.05	0.56%	644,971
Jun 17, 2026	36.13	36.30	35.65	35.85	35.85	-1.75%	795,655
Jun 16, 2026	36.11	36.88	35.80	36.49	36.49	0.77%	821,595
Jun 15, 2026	35.22	36.59	35.22	36.21	36.21	2.64%	1,085,472
Jun 12, 2026	34.41	35.38	34.02	35.28	35.28	4.01%	1,312,369
Jun 11, 2026	34.54	34.75	33.66	33.92	33.92	-2.75%	1,026,265
Jun 10, 2026	35.70	35.79	34.42	34.88	34.88	-2.30%	983,133
Jun 9, 2026	36.30	36.55	35.00	35.70	35.70	0.31%	787,365
Jun 8, 2026	36.17	37.13	35.22	35.59	35.59	-2.89%	1,348,286
Jun 5, 2026	36.63	37.51	35.58	36.65	36.65	-0.05%	1,313,151
Jun 4, 2026	37.23	37.60	36.44	36.67	36.67	-2.81%	1,257,116
Jun 3, 2026	38.72	38.72	37.25	37.73	37.73	-2.76%	1,126,655
Jun 2, 2026	40.59	40.60	38.30	38.80	38.80	-3.27%	1,155,925
Jun 1, 2026	39.23	40.33	38.91	40.11	40.11	1.29%	919,707
May 29, 2026	41.13	41.25	39.42	39.60	39.60	-1.79%	1,187,377
May 28, 2026	39.55	40.68	39.52	40.32	40.32	1.95%	1,113,453
May 27, 2026	40.03	40.80	39.23	39.55	39.55	-2.15%	1,232,199
May 26, 2026	40.99	41.09	40.01	40.42	40.42	-2.46%	1,090,967
May 25, 2026	42.57	42.68	41.33	41.44	41.44	-0.81%	829,648
May 22, 2026	41.18	42.37	40.58	41.78	41.78	2.33%	1,236,549
May 21, 2026	42.51	43.10	40.62	40.83	40.83	-4.40%	1,562,075
May 20, 2026	43.58	43.78	42.48	42.71	42.71	-2.44%	1,256,579
May 19, 2026	43.52	44.08	43.31	43.78	43.78	-0.07%	840,700
May 18, 2026	43.43	44.15	43.03	43.81	43.81	1.04%	872,453
May 15, 2026	44.32	44.40	42.92	43.36	43.36	-1.00%	1,200,823
May 14, 2026	46.38	46.39	40.00	43.80	43.80	-5.58%	2,461,575
May 13, 2026	44.66	46.66	44.60	46.39	46.39	3.71%	2,736,693
May 12, 2026	45.20	45.79	44.37	44.73	44.73	-0.95%	1,679,445
May 11, 2026	45.87	45.87	44.85	45.16	45.16	-0.79%	1,445,724
May 8, 2026	45.30	45.95	44.70	45.52	45.52	0.84%	1,295,680
May 7, 2026	44.57	45.33	44.56	45.14	45.14	1.30%	1,056,680
May 6, 2026	44.67	45.04	44.41	44.56	44.56	0.38%	1,267,526
Apr 30, 2026	44.60	45.13	44.24	44.39	44.39	-0.47%	1,080,055
Apr 29, 2026	42.42	44.88	42.42	44.60	44.60	-4.64%	2,157,159
Apr 28, 2026	48.64	48.77	46.45	46.77	46.77	-3.84%	1,734,885