SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.61	20.68	17.61	19.39	-	-6.91%	97,218,712
Jul 9, 2026	19.40	21.00	18.64	20.83	20.83	5.84%	138,781,643
Jul 8, 2026	19.07	19.87	17.63	19.68	19.68	3.20%	131,764,867
Jul 7, 2026	19.01	19.60	18.50	19.07	19.07	0.95%	104,879,903
Jul 6, 2026	17.95	19.15	17.54	18.89	18.89	5.30%	94,379,590
Jul 3, 2026	17.61	18.65	16.97	17.94	17.94	0.84%	75,582,511
Jul 2, 2026	17.86	19.19	17.37	17.79	17.79	-3.89%	77,587,355
Jul 1, 2026	18.79	19.45	18.37	18.51	18.51	-2.73%	65,540,886
Jun 30, 2026	18.64	19.59	18.22	19.03	19.03	2.09%	75,147,263
Jun 29, 2026	19.59	19.78	17.74	18.64	18.64	-6.80%	112,181,723
Jun 26, 2026	20.70	21.62	19.87	20.00	20.00	-5.12%	95,783,776
Jun 25, 2026	21.17	21.53	20.80	21.08	21.08	-1.36%	111,585,726
Jun 24, 2026	19.54	22.45	19.46	21.37	21.37	9.14%	144,630,932
Jun 23, 2026	20.08	20.26	19.12	19.58	19.58	-3.26%	90,714,597
Jun 22, 2026	19.30	20.30	18.46	20.24	20.24	7.32%	146,311,252
Jun 18, 2026	18.75	19.17	18.25	18.86	18.86	0.37%	70,306,354
Jun 17, 2026	19.06	19.37	18.51	18.79	18.79	-4.23%	98,507,095
Jun 16, 2026	19.11	20.26	18.81	19.62	19.62	1.87%	129,699,654
Jun 15, 2026	16.95	19.66	16.95	19.26	19.26	11.65%	160,502,300
Jun 12, 2026	18.50	19.17	17.00	17.25	17.25	4.36%	207,479,120
Jun 11, 2026	15.50	17.05	15.36	16.53	16.53	6.65%	114,439,125
Jun 10, 2026	15.98	15.98	15.21	15.50	15.50	-4.62%	54,384,279
Jun 9, 2026	15.96	16.30	15.71	16.25	16.25	3.70%	54,809,911
Jun 8, 2026	16.00	16.43	15.45	15.67	15.67	-6.95%	71,596,405
Jun 5, 2026	16.91	17.44	16.46	16.84	16.84	-1.69%	74,826,090
Jun 4, 2026	16.88	17.38	16.51	17.13	17.13	-0.29%	81,455,964
Jun 3, 2026	17.51	17.93	16.81	17.18	17.18	-0.23%	108,850,327
Jun 2, 2026	16.96	17.44	16.54	17.22	17.22	2.56%	67,606,003
Jun 1, 2026	17.50	17.55	16.65	16.79	16.79	-3.39%	67,687,250
May 29, 2026	18.66	18.80	17.17	17.38	17.38	-7.01%	86,858,093
May 28, 2026	17.84	19.10	17.46	18.69	18.69	4.18%	94,122,551
May 27, 2026	18.72	18.81	17.76	17.94	17.94	-4.32%	99,650,961
May 26, 2026	19.89	19.89	18.38	18.75	18.75	-6.72%	115,539,201
May 25, 2026	20.10	21.19	19.78	20.10	20.10	1.52%	107,010,400
May 22, 2026	20.20	20.38	19.50	19.80	19.80	-0.40%	128,295,449
May 21, 2026	22.96	23.03	19.76	19.88	19.88	-12.77%	204,012,268
May 20, 2026	22.77	23.66	22.33	22.79	22.79	-0.65%	148,788,876
May 19, 2026	21.55	23.15	21.07	22.94	22.94	5.47%	159,575,010
May 18, 2026	20.46	22.08	19.79	21.75	21.75	1.02%	142,063,400
May 15, 2026	21.50	22.20	20.67	21.53	21.53	1.32%	170,590,854
May 14, 2026	20.59	22.37	20.48	21.25	21.25	4.58%	185,084,917
May 13, 2026	18.88	20.64	18.73	20.32	20.32	6.89%	180,410,329
May 12, 2026	18.18	20.20	18.02	19.01	19.01	4.34%	194,361,406
May 11, 2026	18.10	18.33	17.50	18.22	18.22	1.11%	162,616,900
May 8, 2026	17.10	18.30	17.07	18.02	18.02	2.10%	159,184,064
May 7, 2026	16.66	17.89	16.13	17.65	17.65	7.75%	179,105,918
May 6, 2026	16.56	16.86	16.14	16.38	16.38	0.80%	124,391,199
Apr 30, 2026	16.75	16.99	16.20	16.25	16.25	-2.11%	78,420,146
Apr 29, 2026	16.18	17.13	16.11	16.60	16.60	0.97%	86,778,042
Apr 28, 2026	17.50	17.55	16.30	16.44	16.44	-4.47%	96,808,198