SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.76	28.30	25.90	26.00	26.00	-6.94%	42,662,686
Jul 16, 2026	27.53	29.09	27.43	27.94	27.94	0.43%	38,904,544
Jul 15, 2026	28.51	29.00	27.28	27.82	27.82	-2.39%	35,041,140
Jul 14, 2026	29.23	29.34	27.36	28.50	28.50	-3.85%	48,241,301
Jul 13, 2026	29.35	30.51	28.91	29.64	29.64	-0.80%	59,523,242
Jul 10, 2026	28.35	32.10	28.29	29.88	29.88	4.95%	75,633,410
Jul 9, 2026	27.74	28.55	26.78	28.47	28.47	3.87%	45,001,130
Jul 8, 2026	29.07	29.30	27.39	27.41	27.41	-6.45%	49,579,592
Jul 7, 2026	30.74	31.60	29.08	29.42	29.30	-4.29%	61,483,718
Jul 6, 2026	32.00	32.75	30.71	30.74	30.61	-7.35%	86,538,312
Jul 3, 2026	30.04	33.80	30.02	33.18	33.04	10.78%	127,374,671
Jul 2, 2026	29.99	31.14	28.80	29.95	29.83	0.64%	84,544,407
Jul 1, 2026	27.96	31.86	27.96	29.76	29.64	6.51%	90,911,284
Jun 30, 2026	26.19	28.14	26.19	27.94	27.83	7.67%	50,206,763
Jun 29, 2026	26.52	26.94	25.22	25.95	25.84	-2.70%	48,738,159
Jun 26, 2026	28.11	28.11	26.66	26.67	26.56	-5.79%	51,188,889
Jun 25, 2026	29.11	29.96	28.21	28.31	28.19	-3.48%	51,215,358
Jun 24, 2026	29.26	29.45	28.31	29.33	29.21	0.27%	42,523,061
Jun 23, 2026	30.40	30.53	29.13	29.25	29.13	-3.94%	42,934,748
Jun 22, 2026	31.19	31.30	29.38	30.45	30.33	-2.37%	56,473,059
Jun 18, 2026	30.51	31.78	30.50	31.19	31.06	1.60%	43,132,740
Jun 17, 2026	30.92	31.25	30.52	30.70	30.57	-0.71%	30,531,650
Jun 16, 2026	30.75	31.38	30.20	30.92	30.79	0.52%	33,248,720
Jun 15, 2026	29.73	30.78	29.73	30.76	30.63	4.66%	38,687,160
Jun 12, 2026	29.90	30.25	29.39	29.39	29.27	0.48%	46,043,810
Jun 11, 2026	29.94	30.13	29.07	29.25	29.13	-3.15%	39,468,720
Jun 10, 2026	31.78	32.02	29.85	30.20	30.08	-5.86%	53,089,150
Jun 9, 2026	32.33	32.50	31.39	32.08	31.95	-0.40%	46,392,823
Jun 8, 2026	32.30	33.70	32.11	32.21	32.08	-4.31%	55,242,365
Jun 5, 2026	32.78	35.00	31.26	33.66	33.52	1.29%	82,252,960
Jun 4, 2026	32.57	34.10	32.04	33.23	33.09	1.16%	52,001,900
Jun 3, 2026	32.78	34.20	32.48	32.85	32.72	-0.79%	57,998,920
Jun 2, 2026	33.76	34.29	32.56	33.11	32.97	0.88%	49,110,120
Jun 1, 2026	33.80	34.63	32.80	32.82	32.69	-1.65%	49,124,100
May 29, 2026	35.95	36.45	32.96	33.37	33.23	-7.54%	71,734,670
May 28, 2026	35.75	36.41	34.75	36.09	35.94	-0.06%	65,018,740
May 27, 2026	36.80	38.18	36.02	36.11	35.96	-4.62%	81,381,280
May 26, 2026	38.34	39.86	37.38	37.86	37.71	2.05%	109,020,700
May 25, 2026	38.00	38.11	36.80	37.10	36.95	-1.98%	64,599,680
May 22, 2026	37.80	38.26	36.37	37.85	37.70	0.56%	76,504,140
May 21, 2026	37.10	39.30	36.77	37.64	37.49	1.62%	120,332,600
May 20, 2026	37.57	37.79	36.77	37.04	36.89	-2.78%	66,585,920
May 19, 2026	38.40	39.42	37.70	38.10	37.94	-1.68%	75,410,690
May 18, 2026	37.40	39.15	37.20	38.75	38.59	1.71%	103,429,700
May 15, 2026	36.61	39.50	35.90	38.10	37.94	4.18%	130,311,200
May 14, 2026	36.98	38.28	36.57	36.57	36.42	0.03%	105,525,600
May 13, 2026	35.60	36.65	35.06	36.56	36.41	1.92%	52,056,490
May 12, 2026	36.73	36.86	35.64	35.87	35.72	-1.65%	54,768,030
May 11, 2026	36.38	36.99	35.81	36.47	36.32	0.30%	73,235,590
May 8, 2026	34.85	37.20	34.59	36.36	36.21	4.18%	98,534,520