SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.29	26.22	24.12	25.35	25.35	5.85%	6,915,839
Jul 30, 2026	23.81	24.78	23.62	23.95	23.95	1.01%	4,243,753
Jul 29, 2026	23.37	23.79	23.22	23.71	23.71	1.20%	2,697,399
Jul 28, 2026	22.89	23.92	22.80	23.43	23.43	0.82%	2,685,202
Jul 27, 2026	22.29	23.40	22.29	23.24	23.24	1.62%	2,529,000
Jul 24, 2026	23.52	23.64	22.86	22.87	22.87	-3.66%	2,019,870
Jul 23, 2026	23.60	23.77	23.33	23.74	23.74	0.59%	2,007,000
Jul 22, 2026	24.01	24.18	23.27	23.60	23.60	-3.67%	3,420,988
Jul 21, 2026	23.70	24.53	22.65	24.50	24.50	3.46%	4,658,297
Jul 20, 2026	25.00	25.10	23.52	23.68	23.68	-3.78%	3,609,400
Jul 17, 2026	25.50	25.95	24.56	24.61	24.61	-3.72%	3,533,422
Jul 16, 2026	26.00	26.40	25.50	25.56	25.56	-2.55%	2,405,972
Jul 15, 2026	26.69	26.69	26.11	26.23	26.23	-0.46%	1,993,300
Jul 14, 2026	26.98	27.10	25.53	26.35	26.35	-2.37%	3,527,978
Jul 13, 2026	28.59	28.92	26.70	26.99	26.99	-5.89%	4,970,200
Jul 10, 2026	28.61	29.25	28.41	28.68	28.68	0.31%	4,022,000
Jul 9, 2026	29.00	29.15	27.70	28.61	28.59	-0.42%	3,940,000
Jul 8, 2026	30.34	30.52	28.73	28.73	28.71	-4.87%	5,249,800
Jul 7, 2026	30.70	31.27	30.00	30.20	30.18	-2.61%	4,538,201
Jul 6, 2026	31.10	31.90	30.32	31.01	30.99	-2.30%	7,199,181
Jul 3, 2026	30.85	32.30	30.73	31.74	31.72	3.05%	7,654,000
Jul 2, 2026	29.44	32.49	29.30	30.80	30.78	3.32%	9,847,522
Jul 1, 2026	29.50	31.28	29.38	29.81	29.79	2.37%	7,163,300
Jun 30, 2026	28.25	29.28	27.81	29.12	29.10	2.93%	4,546,502
Jun 29, 2026	27.87	28.29	26.80	28.29	28.27	0.78%	5,738,283
Jun 26, 2026	29.15	29.22	28.07	28.07	28.05	-4.85%	5,265,300
Jun 25, 2026	31.19	31.19	28.92	29.50	29.48	-5.54%	9,204,928
Jun 24, 2026	32.23	32.33	30.50	31.23	31.21	-4.29%	7,156,877
Jun 23, 2026	32.21	33.54	31.80	32.63	32.61	0.31%	6,289,600
Jun 22, 2026	32.48	33.29	31.44	32.53	32.51	-0.46%	8,301,318
Jun 18, 2026	31.07	33.48	30.91	32.68	32.66	5.90%	7,441,127
Jun 17, 2026	31.32	31.49	30.68	30.86	30.84	-2.25%	3,322,702
Jun 16, 2026	31.20	31.94	30.96	31.57	31.55	1.87%	4,409,598
Jun 15, 2026	29.94	31.00	29.94	30.99	30.97	3.20%	4,705,320
Jun 12, 2026	30.79	31.65	30.00	30.03	30.01	-0.92%	5,089,077
Jun 11, 2026	30.72	31.38	30.00	30.31	30.29	-3.19%	5,056,548
Jun 10, 2026	32.21	32.45	30.60	31.31	31.29	-4.40%	7,077,276
Jun 9, 2026	32.79	32.98	31.85	32.75	32.73	1.68%	7,467,660
Jun 8, 2026	31.30	33.65	30.80	32.21	32.19	1.04%	10,495,129
Jun 5, 2026	30.61	32.50	30.18	31.88	31.86	2.54%	8,698,970
Jun 4, 2026	31.80	32.23	30.93	31.09	31.07	-2.66%	5,035,700
Jun 3, 2026	31.89	33.13	31.56	31.94	31.92	-0.19%	4,688,600
Jun 2, 2026	32.11	32.47	31.60	32.00	31.98	-0.25%	4,389,071
Jun 1, 2026	32.57	33.33	32.03	32.08	32.06	-1.47%	4,335,950
May 29, 2026	35.50	35.57	32.32	32.56	32.54	-6.92%	6,437,999
May 28, 2026	34.47	35.19	33.61	34.98	34.96	1.48%	5,295,124
May 27, 2026	36.18	36.54	34.31	34.47	34.45	-5.67%	7,270,600
May 26, 2026	36.80	36.98	35.46	36.54	36.51	-1.46%	6,510,000
May 25, 2026	38.20	38.47	36.51	37.08	37.05	-1.98%	7,734,329
May 22, 2026	37.03	38.00	36.01	37.83	37.80	2.19%	8,943,456