SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.88	14.35	11.88	14.35	14.35	19.98%	631,845,500
Jul 30, 2026	11.61	12.66	11.61	11.96	11.96	1.53%	352,350,900
Jul 29, 2026	11.85	12.05	11.42	11.78	11.78	0.08%	209,994,700
Jul 28, 2026	11.68	12.32	11.64	11.77	11.77	-0.51%	226,209,414
Jul 27, 2026	11.17	11.85	11.08	11.83	11.83	5.53%	232,447,009
Jul 24, 2026	11.60	11.65	11.20	11.21	11.21	-6.19%	204,718,682
Jul 23, 2026	11.98	12.21	11.76	11.95	11.95	-0.25%	183,890,100
Jul 22, 2026	12.30	12.53	11.88	11.98	11.98	-4.85%	253,285,075
Jul 21, 2026	12.02	12.60	11.42	12.59	12.59	3.71%	323,051,953
Jul 20, 2026	12.23	12.64	11.65	12.14	12.14	-	299,711,886
Jul 17, 2026	13.00	13.73	12.10	12.14	12.14	-8.24%	381,574,594
Jul 16, 2026	12.76	13.47	12.50	13.23	13.23	4.34%	362,746,116
Jul 15, 2026	12.50	13.14	12.42	12.68	12.68	2.09%	272,829,000
Jul 14, 2026	12.75	12.96	11.86	12.42	12.42	-2.82%	250,910,200
Jul 13, 2026	13.53	13.93	12.73	12.78	12.78	-7.46%	298,657,100
Jul 10, 2026	12.65	14.78	12.59	13.81	13.81	6.81%	551,371,203
Jul 9, 2026	12.28	13.19	12.12	12.93	12.93	3.77%	300,352,200
Jul 8, 2026	12.24	12.73	12.00	12.46	12.46	1.30%	213,255,000
Jul 7, 2026	12.44	12.74	12.20	12.30	12.30	-1.44%	174,549,900
Jul 6, 2026	13.12	13.42	12.47	12.48	12.48	-5.45%	259,160,652
Jul 3, 2026	13.69	13.82	13.15	13.20	13.20	-7.24%	354,208,867
Jul 2, 2026	14.61	15.18	13.78	14.23	14.23	2.23%	530,888,067
Jul 1, 2026	13.76	14.30	13.62	13.92	13.92	1.16%	262,898,662
Jun 30, 2026	13.33	13.83	13.11	13.76	13.76	4.08%	216,194,500
Jun 29, 2026	13.52	13.94	13.01	13.22	13.22	-1.42%	221,693,261
Jun 26, 2026	14.01	14.15	13.41	13.41	13.41	-4.83%	247,708,800
Jun 25, 2026	14.55	14.65	14.00	14.10	14.09	-4.41%	279,214,000
Jun 24, 2026	14.70	15.05	14.33	14.75	14.74	-0.20%	214,447,137
Jun 23, 2026	15.71	15.90	14.71	14.78	14.77	-7.74%	348,886,640
Jun 22, 2026	14.99	16.12	14.89	16.02	16.01	5.05%	399,599,481
Jun 18, 2026	14.85	15.60	14.65	15.25	15.24	2.01%	316,256,500
Jun 17, 2026	14.88	15.03	14.74	14.95	14.94	-0.86%	190,859,100
Jun 16, 2026	15.00	15.34	14.73	15.08	15.07	0.07%	223,989,100
Jun 15, 2026	14.63	15.15	14.63	15.07	15.06	4.94%	237,975,200
Jun 12, 2026	14.59	14.97	14.31	14.36	14.35	-0.35%	202,134,800
Jun 11, 2026	14.62	14.74	14.23	14.41	14.40	-2.31%	193,947,800
Jun 10, 2026	15.19	15.47	14.61	14.75	14.74	-5.21%	235,972,000
Jun 9, 2026	15.20	15.70	14.81	15.56	15.55	3.39%	243,139,617
Jun 8, 2026	14.61	15.73	14.57	15.05	15.04	-2.84%	250,017,998
Jun 5, 2026	16.16	16.35	15.38	15.49	15.48	-2.64%	277,144,000
Jun 4, 2026	16.20	16.22	15.72	15.91	15.90	-3.87%	279,003,500
Jun 3, 2026	16.65	16.99	16.04	16.55	16.54	-3.16%	349,017,200
Jun 2, 2026	17.72	17.73	16.66	17.09	17.08	-4.84%	449,380,700
Jun 1, 2026	16.83	18.30	16.65	17.96	17.95	7.54%	601,937,600
May 29, 2026	16.70	17.31	16.46	16.70	16.69	3.34%	477,321,400
May 28, 2026	15.71	16.35	15.41	16.16	16.15	2.47%	304,881,600
May 27, 2026	16.35	16.65	15.74	15.77	15.76	-2.95%	293,626,100
May 26, 2026	16.43	16.45	15.76	16.25	16.24	-3.16%	349,101,700
May 25, 2026	17.46	17.66	16.66	16.78	16.77	-1.93%	306,160,000
May 22, 2026	17.20	17.50	16.76	17.11	17.10	-2.95%	334,629,300