SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.81	16.26	15.42	15.62	15.62	-1.88%	19,385,810
Jul 29, 2026	16.19	16.54	15.49	15.92	15.92	-1.67%	19,028,530
Jul 28, 2026	16.91	17.46	16.10	16.19	16.19	-4.99%	18,856,790
Jul 27, 2026	15.93	17.08	15.80	17.04	17.04	7.44%	19,616,370
Jul 24, 2026	16.22	16.40	15.78	15.86	15.86	-3.59%	10,900,264
Jul 23, 2026	16.23	16.78	16.08	16.45	16.45	0.98%	13,054,010
Jul 22, 2026	16.79	17.28	16.09	16.29	16.29	-5.07%	19,435,810
Jul 21, 2026	15.90	17.22	14.57	17.16	17.16	9.09%	26,019,298
Jul 20, 2026	17.62	17.88	15.42	15.73	15.73	-8.01%	21,329,960
Jul 17, 2026	18.58	18.58	16.80	17.10	17.10	-7.07%	18,154,500
Jul 16, 2026	19.05	19.44	18.19	18.40	18.40	-5.54%	16,015,800
Jul 15, 2026	20.83	20.95	19.35	19.48	19.48	-4.74%	17,999,400
Jul 14, 2026	19.18	20.79	18.73	20.45	20.45	7.41%	25,951,995
Jul 13, 2026	20.20	20.74	18.90	19.04	19.04	-7.62%	21,255,218
Jul 10, 2026	21.80	22.56	20.61	20.61	20.61	-5.42%	27,589,075
Jul 9, 2026	21.20	21.82	20.40	21.79	21.79	4.86%	24,316,450
Jul 8, 2026	21.85	21.90	20.68	20.78	20.78	-3.80%	18,288,610
Jul 7, 2026	22.58	23.00	21.30	21.60	21.60	-4.76%	20,559,180
Jul 6, 2026	24.50	24.87	22.53	22.68	22.68	-6.05%	29,425,120
Jul 3, 2026	24.33	25.55	24.00	24.14	24.14	-2.31%	28,580,655
Jul 2, 2026	25.25	26.04	24.50	24.71	24.71	-7.38%	30,441,880
Jul 1, 2026	29.41	29.57	26.16	26.68	26.68	-9.77%	45,286,267
Jun 30, 2026	28.60	29.94	26.25	29.57	29.57	1.41%	37,484,065
Jun 29, 2026	32.59	32.94	27.61	29.16	29.16	-11.61%	48,691,336
Jun 26, 2026	31.44	34.26	31.05	32.99	32.99	3.06%	49,992,776
Jun 25, 2026	30.17	32.32	29.59	32.01	32.01	5.30%	43,449,529
Jun 24, 2026	28.99	31.92	28.96	30.40	30.40	2.01%	39,516,723
Jun 23, 2026	32.10	32.30	28.74	29.80	29.80	-9.67%	39,553,228
Jun 22, 2026	29.86	33.55	29.40	32.99	32.99	10.48%	55,354,200
Jun 18, 2026	29.88	30.50	28.57	29.86	29.86	-6.39%	57,864,230
Jun 17, 2026	27.00	33.66	26.88	31.90	31.90	13.73%	68,351,270
Jun 16, 2026	26.83	29.29	26.70	28.05	28.05	2.90%	55,847,470
Jun 15, 2026	25.62	27.67	25.56	27.26	27.26	8.05%	50,344,883
Jun 12, 2026	26.00	27.20	25.10	25.23	25.23	-2.70%	49,869,515
Jun 11, 2026	23.88	26.29	23.80	25.93	25.93	6.05%	51,652,512
Jun 10, 2026	23.88	24.85	23.79	24.45	24.45	0.41%	35,612,938
Jun 9, 2026	23.29	24.56	22.90	24.35	24.35	9.78%	38,626,026
Jun 8, 2026	22.73	23.48	21.90	22.18	22.18	-7.85%	30,756,259
Jun 5, 2026	24.12	25.00	23.16	24.07	24.07	-2.23%	37,431,895
Jun 4, 2026	24.33	25.78	24.03	24.62	24.62	-1.40%	39,081,028
Jun 3, 2026	26.51	26.85	24.50	24.97	24.97	-6.06%	58,449,638
Jun 2, 2026	25.99	28.82	24.69	26.58	26.58	0.61%	64,788,444
Jun 1, 2026	24.60	27.68	24.13	26.42	26.42	7.79%	64,562,426
May 29, 2026	25.50	25.50	24.19	24.51	24.51	-4.82%	37,491,270
May 28, 2026	23.91	26.05	23.75	25.75	25.75	7.61%	53,055,945
May 27, 2026	24.28	25.21	23.39	23.93	23.93	-3.31%	33,230,075
May 26, 2026	24.11	24.81	22.97	24.75	24.75	3.47%	61,926,372
May 25, 2026	20.06	23.92	20.05	23.92	23.92	20.02%	44,930,771
May 22, 2026	18.79	20.25	18.60	19.93	19.93	7.21%	28,242,047
May 21, 2026	19.32	20.25	18.58	18.59	18.59	-3.83%	25,019,720