SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.90	12.55	11.83	12.51	12.51	3.73%	21,203,810
Jul 31, 2026	12.50	12.54	12.06	12.06	12.06	2.20%	21,192,481
Jul 30, 2026	11.94	12.15	11.72	11.80	11.80	-2.07%	16,321,290
Jul 29, 2026	11.80	12.12	11.53	12.05	12.05	1.69%	18,600,490
Jul 28, 2026	11.80	12.07	11.75	11.85	11.85	-1.25%	14,192,195
Jul 27, 2026	11.47	12.03	11.40	12.00	12.00	4.17%	17,560,665
Jul 24, 2026	11.67	11.95	11.50	11.52	11.52	-3.84%	14,591,490
Jul 23, 2026	11.82	12.06	11.71	11.98	11.98	0.50%	17,574,780
Jul 22, 2026	12.06	12.33	11.88	11.92	11.92	-2.38%	18,898,970
Jul 21, 2026	11.80	12.28	10.92	12.21	12.21	3.30%	25,125,350
Jul 20, 2026	12.41	12.64	11.44	11.82	11.82	-2.88%	23,050,960
Jul 17, 2026	13.33	13.40	12.13	12.17	12.17	-9.04%	23,639,941
Jul 16, 2026	13.69	13.90	13.35	13.38	13.38	-3.18%	15,905,580
Jul 15, 2026	14.11	14.47	13.81	13.82	13.82	-3.49%	19,273,357
Jul 14, 2026	15.07	15.30	13.61	14.32	14.32	-5.67%	32,179,986
Jul 13, 2026	16.86	16.86	15.18	15.18	15.18	-10.07%	41,875,707
Jul 10, 2026	15.78	17.85	15.60	16.88	16.88	6.03%	57,744,870
Jul 9, 2026	15.15	15.95	14.90	15.92	15.92	5.99%	21,814,880
Jul 8, 2026	15.25	15.59	14.99	15.02	15.02	-1.89%	15,625,070
Jul 7, 2026	15.88	16.11	15.23	15.31	15.31	-4.31%	18,186,945
Jul 6, 2026	16.88	16.96	15.78	16.00	16.00	-3.32%	26,647,928
Jul 3, 2026	16.05	16.80	15.87	16.55	16.55	4.42%	32,622,319
Jul 2, 2026	16.47	16.80	15.82	15.85	15.85	-5.65%	28,980,463
Jul 1, 2026	16.67	17.25	16.28	16.80	16.80	2.13%	39,666,838
Jun 30, 2026	14.95	16.47	14.88	16.45	16.45	10.48%	43,826,955
Jun 29, 2026	14.93	15.09	14.46	14.89	14.89	-0.93%	23,661,471
Jun 26, 2026	15.05	15.54	14.58	15.03	15.03	-1.83%	29,380,994
Jun 25, 2026	15.75	15.97	15.21	15.31	15.31	-3.53%	24,799,394
Jun 24, 2026	15.55	15.97	15.03	15.87	15.87	1.15%	24,803,261
Jun 23, 2026	15.85	16.09	15.56	15.69	15.69	-2.67%	21,640,928
Jun 22, 2026	16.50	16.76	15.51	16.12	16.12	-1.83%	30,759,309
Jun 18, 2026	16.36	16.65	16.00	16.42	16.42	-1.38%	28,231,750
Jun 17, 2026	16.05	17.07	15.83	16.65	16.65	2.84%	34,326,510
Jun 16, 2026	16.80	16.91	16.15	16.19	16.19	-2.88%	31,624,400
Jun 15, 2026	16.70	16.83	16.40	16.67	16.67	-1.01%	27,546,920
Jun 12, 2026	17.10	17.38	16.77	16.84	16.84	0.60%	30,479,990
Jun 11, 2026	15.64	17.10	15.48	16.74	16.74	4.82%	31,952,430
Jun 10, 2026	16.60	17.05	15.74	15.97	15.97	-5.67%	26,191,950
Jun 9, 2026	16.75	16.96	16.33	16.93	16.93	-0.18%	28,075,059
Jun 8, 2026	16.17	17.60	16.06	16.96	16.96	2.91%	40,714,238
Jun 5, 2026	15.99	16.78	15.58	16.48	16.48	4.44%	38,316,530
Jun 4, 2026	15.61	15.85	15.43	15.78	15.78	-0.69%	18,358,580
Jun 3, 2026	15.60	16.35	15.52	15.89	15.89	1.15%	29,379,190
Jun 2, 2026	15.57	15.98	14.81	15.71	15.71	0.71%	29,958,440
Jun 1, 2026	16.69	16.69	15.51	15.60	15.60	-6.47%	35,986,920
May 29, 2026	17.21	17.96	16.50	16.68	16.68	-0.95%	34,738,820
May 28, 2026	16.78	16.96	16.33	16.84	16.84	0.30%	22,542,910
May 27, 2026	17.22	17.60	16.67	16.79	16.79	-2.16%	24,726,540
May 26, 2026	18.20	18.20	16.88	17.16	17.16	-6.08%	34,488,620
May 25, 2026	17.99	18.61	17.99	18.27	18.27	2.93%	31,658,740