SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.85	18.95	17.71	18.06	18.06	-0.50%	19,129,549
Jul 23, 2026	18.00	18.88	17.90	18.15	18.15	0.83%	14,401,035
Jul 22, 2026	18.31	19.11	17.78	18.00	18.00	-3.38%	19,142,647
Jul 21, 2026	17.96	18.73	16.41	18.63	18.63	5.61%	28,169,667
Jul 20, 2026	19.35	19.45	17.25	17.64	17.64	-7.01%	28,677,956
Jul 17, 2026	20.52	20.78	18.51	18.97	18.97	-7.42%	29,067,320
Jul 16, 2026	21.06	21.84	20.22	20.49	20.49	-3.62%	18,528,985
Jul 15, 2026	21.90	22.22	20.83	21.26	21.26	-3.76%	16,893,477
Jul 14, 2026	21.02	22.29	20.69	22.09	22.09	4.94%	21,430,120
Jul 13, 2026	22.84	23.14	20.95	21.05	21.05	-9.42%	26,684,960
Jul 10, 2026	25.02	25.77	23.24	23.24	23.24	-6.59%	30,491,426
Jul 9, 2026	24.90	26.19	23.24	24.88	24.88	1.59%	32,283,889
Jul 8, 2026	26.45	26.45	24.50	24.59	24.49	-6.36%	28,091,156
Jul 7, 2026	28.11	28.50	26.00	26.26	26.15	-7.11%	30,908,257
Jul 6, 2026	30.11	30.50	27.80	28.27	28.16	-5.32%	29,451,514
Jul 3, 2026	31.60	32.18	29.26	29.86	29.74	-6.98%	37,826,912
Jul 2, 2026	29.39	33.90	28.75	32.10	31.97	1.87%	55,653,088
Jul 1, 2026	29.47	32.10	27.93	31.51	31.38	7.84%	57,879,752
Jun 30, 2026	29.21	29.28	27.85	29.22	29.10	0.79%	41,012,293
Jun 29, 2026	31.95	32.77	28.01	28.99	28.87	-5.60%	49,417,543
Jun 26, 2026	32.99	33.10	30.71	30.71	30.59	-7.72%	38,063,919
Jun 25, 2026	33.51	35.72	33.03	33.28	33.14	4.49%	55,950,257
Jun 24, 2026	28.66	32.13	27.70	31.85	31.72	9.53%	51,212,361
Jun 23, 2026	28.30	30.24	28.00	29.08	28.96	0.10%	42,443,723
Jun 22, 2026	29.10	30.16	27.93	29.05	28.93	1.36%	51,379,211
Jun 18, 2026	27.88	30.20	27.50	28.66	28.54	2.47%	56,381,360
Jun 17, 2026	25.81	28.75	25.68	27.97	27.86	6.47%	59,454,160
Jun 16, 2026	25.63	26.73	25.50	26.27	26.16	1.51%	44,790,170
Jun 15, 2026	23.71	26.08	23.60	25.88	25.77	11.17%	46,498,130
Jun 12, 2026	25.36	25.76	23.00	23.28	23.19	-6.51%	49,332,670
Jun 11, 2026	24.82	26.15	24.14	24.90	24.80	-1.39%	39,967,120
Jun 10, 2026	24.52	27.58	24.52	25.25	25.15	3.02%	52,919,220
Jun 9, 2026	23.90	25.28	22.85	24.51	24.41	4.88%	43,826,511
Jun 8, 2026	24.08	24.96	23.07	23.37	23.27	-9.87%	53,368,473
Jun 5, 2026	26.84	27.49	25.51	25.93	25.82	-8.24%	63,751,030
Jun 4, 2026	26.49	28.49	25.90	28.26	28.15	6.72%	74,204,630
Jun 3, 2026	26.10	27.79	25.13	26.48	26.37	-1.63%	61,219,980
Jun 2, 2026	26.50	28.40	25.68	26.92	26.81	-1.72%	63,365,200
Jun 1, 2026	27.09	29.50	27.09	27.39	27.28	1.26%	68,420,080
May 29, 2026	27.40	28.92	25.41	27.05	26.94	2.54%	84,930,590
May 28, 2026	24.39	27.68	24.24	26.38	26.27	11.78%	66,458,260
May 27, 2026	21.67	24.03	21.67	23.60	23.50	8.96%	57,040,290
May 26, 2026	22.37	22.48	20.32	21.66	21.57	-3.52%	48,473,010
May 25, 2026	25.08	25.87	22.00	22.45	22.36	-2.05%	62,532,050
May 22, 2026	19.67	22.92	19.51	22.92	22.83	20.00%	61,451,890
May 21, 2026	20.13	20.38	19.02	19.10	19.02	-6.00%	39,526,250
May 20, 2026	17.70	21.20	17.60	20.32	20.24	14.41%	64,291,250
May 19, 2026	18.00	18.24	17.51	17.76	17.69	-0.78%	9,000,140
May 18, 2026	17.76	18.02	17.52	17.90	17.83	0.06%	7,752,500
May 15, 2026	18.01	18.42	17.72	17.89	17.82	-0.06%	13,458,870