SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.30	16.04	15.22	15.85	15.85	3.19%	38,363,967
Jul 31, 2026	15.00	15.77	14.91	15.36	15.36	6.59%	58,105,776
Jul 30, 2026	15.25	15.39	14.41	14.41	14.41	-6.06%	40,537,096
Jul 29, 2026	15.51	15.55	14.81	15.34	15.34	-0.90%	36,931,000
Jul 28, 2026	16.11	16.17	15.37	15.48	15.48	-4.39%	36,566,254
Jul 27, 2026	15.54	16.29	15.43	16.19	16.19	3.65%	40,022,981
Jul 24, 2026	15.95	16.50	15.60	15.62	15.62	-4.29%	44,287,833
Jul 23, 2026	15.82	16.60	15.82	16.32	16.32	1.94%	44,831,840
Jul 22, 2026	16.39	16.93	15.88	16.01	16.01	-4.25%	54,674,120
Jul 21, 2026	16.35	16.90	15.12	16.72	16.72	3.53%	63,526,710
Jul 20, 2026	17.48	17.76	15.51	16.15	16.15	-4.94%	64,690,050
Jul 17, 2026	18.37	18.60	16.89	16.99	16.99	-8.26%	66,399,667
Jul 16, 2026	18.99	19.83	18.39	18.52	18.52	-5.32%	77,171,534
Jul 15, 2026	21.22	21.88	19.40	19.56	19.56	-7.21%	105,697,030
Jul 14, 2026	24.62	24.86	20.58	21.08	21.08	-17.78%	131,384,940
Jul 13, 2026	28.00	29.29	24.80	25.64	25.64	-10.94%	177,329,576
Jul 10, 2026	23.57	28.79	23.32	28.79	28.79	20.01%	123,507,106
Jul 9, 2026	24.48	24.50	23.10	23.99	23.99	-0.66%	77,238,657
Jul 8, 2026	22.91	24.50	22.61	24.15	24.15	4.36%	72,215,720
Jul 7, 2026	22.38	23.50	22.21	23.14	23.14	2.30%	52,259,758
Jul 6, 2026	22.85	23.50	22.36	22.62	22.62	1.21%	59,974,531
Jul 3, 2026	21.52	22.62	21.52	22.35	22.35	3.95%	51,427,328
Jul 2, 2026	22.11	22.75	21.46	21.50	21.50	-4.61%	53,177,610
Jul 1, 2026	21.99	22.90	21.91	22.54	22.54	1.03%	60,335,014
Jun 30, 2026	21.68	22.60	21.40	22.31	22.31	2.91%	61,557,416
Jun 29, 2026	21.00	21.88	20.59	21.68	21.68	0.93%	56,864,933
Jun 26, 2026	21.15	21.97	20.85	21.48	21.48	1.13%	73,792,365
Jun 25, 2026	20.99	21.58	20.46	21.24	21.24	2.56%	80,713,705
Jun 24, 2026	18.41	21.41	18.03	20.71	20.71	12.01%	87,177,870
Jun 23, 2026	18.99	19.20	18.38	18.49	18.49	-4.20%	30,077,031
Jun 22, 2026	18.85	19.30	17.85	19.30	19.30	2.66%	45,390,880
Jun 18, 2026	18.81	19.15	18.53	18.80	18.80	-1.36%	32,561,157
Jun 17, 2026	19.25	19.75	18.85	19.06	19.06	0.74%	41,792,630
Jun 16, 2026	19.31	19.50	18.85	18.92	18.92	-1.20%	26,205,760
Jun 15, 2026	18.91	19.16	18.71	19.15	19.15	3.23%	26,439,450
Jun 12, 2026	18.49	19.20	18.38	18.55	18.55	2.37%	32,282,730
Jun 11, 2026	18.25	18.39	17.77	18.12	18.12	-1.58%	25,382,030
Jun 10, 2026	18.93	19.16	18.23	18.41	18.41	-3.56%	28,214,970
Jun 9, 2026	19.18	19.28	18.66	19.09	19.09	0.63%	26,901,177
Jun 8, 2026	19.45	20.36	18.80	18.97	18.97	-4.67%	36,862,584
Jun 5, 2026	19.91	20.35	19.41	19.90	19.90	1.17%	34,573,150
Jun 4, 2026	19.88	20.03	19.53	19.67	19.67	-2.58%	26,514,350
Jun 3, 2026	19.89	20.68	19.78	20.19	20.19	1.36%	37,256,980
Jun 2, 2026	20.48	20.50	19.28	19.92	19.92	-1.73%	34,340,210
Jun 1, 2026	20.57	20.98	20.25	20.27	20.27	-2.41%	30,744,800
May 29, 2026	22.45	22.47	20.73	20.77	20.77	-8.14%	45,637,160
May 28, 2026	22.35	22.75	22.08	22.61	22.61	1.34%	30,170,490
May 27, 2026	23.32	23.57	22.29	22.31	22.31	-4.54%	37,870,570
May 26, 2026	24.10	24.21	22.99	23.37	23.37	-4.69%	48,241,510
May 25, 2026	24.71	25.15	24.06	24.52	24.52	-0.77%	48,530,500