SHE:300201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.00	14.20	13.44	13.45	13.45	2.99%	34,445,300
Jul 30, 2026	13.80	13.83	12.81	13.06	13.06	-5.50%	31,194,803
Jul 29, 2026	13.70	14.03	12.70	13.82	13.82	1.77%	46,925,308
Jul 28, 2026	14.00	14.13	13.37	13.58	13.58	-4.10%	33,662,609
Jul 27, 2026	13.83	14.31	13.59	14.16	14.16	2.31%	37,157,162
Jul 24, 2026	13.79	14.14	13.45	13.84	13.84	0.29%	45,294,040
Jul 23, 2026	12.99	13.95	12.90	13.80	13.80	8.15%	66,352,216
Jul 22, 2026	12.97	13.15	12.30	12.76	12.76	1.27%	73,646,441
Jul 21, 2026	11.00	12.70	10.17	12.60	12.60	19.09%	114,751,226
Jul 20, 2026	12.99	13.37	10.11	10.58	10.58	-16.23%	96,167,792
Jul 17, 2026	13.85	13.94	12.10	12.63	12.63	-9.72%	74,005,476
Jul 16, 2026	14.80	14.98	13.58	13.99	13.99	-6.61%	56,273,880
Jul 15, 2026	17.21	17.48	14.82	14.98	14.98	-8.10%	51,508,518
Jul 14, 2026	15.00	16.31	14.80	16.30	16.30	7.95%	46,066,410
Jul 13, 2026	16.02	16.19	14.80	15.10	15.10	-6.96%	52,768,884
Jul 10, 2026	17.00	17.12	16.19	16.23	16.23	-4.53%	31,646,710
Jul 9, 2026	16.95	17.13	16.19	17.00	17.00	1.80%	36,541,506
Jul 8, 2026	17.80	17.84	16.65	16.70	16.70	-5.38%	37,272,899
Jul 7, 2026	17.80	17.92	17.08	17.65	17.65	0.17%	28,737,060
Jul 6, 2026	18.55	18.88	17.45	17.62	17.62	-5.22%	47,435,309
Jul 3, 2026	19.15	19.84	18.50	18.59	18.59	-1.69%	47,579,363
Jul 2, 2026	20.01	20.20	18.82	18.91	18.91	-8.56%	57,044,779
Jul 1, 2026	21.00	21.30	19.60	20.68	20.68	-1.85%	69,699,558
Jun 30, 2026	18.70	21.50	18.62	21.07	21.07	14.14%	93,741,068
Jun 29, 2026	18.63	19.25	17.68	18.46	18.46	-0.59%	43,715,002
Jun 26, 2026	18.39	18.91	17.83	18.57	18.57	0.49%	41,125,879
Jun 25, 2026	19.08	19.28	18.31	18.51	18.48	-2.32%	42,308,096
Jun 24, 2026	19.87	20.25	18.71	18.95	18.92	-4.49%	54,676,058
Jun 23, 2026	19.00	20.18	18.51	19.84	19.81	3.39%	62,808,146
Jun 22, 2026	18.72	19.25	18.03	19.19	19.16	2.13%	49,379,380
Jun 18, 2026	18.66	19.23	18.33	18.79	18.76	1.02%	38,232,480
Jun 17, 2026	18.77	19.75	18.40	18.60	18.57	-1.64%	53,326,640
Jun 16, 2026	18.25	19.26	18.10	18.91	18.88	3.56%	42,318,730
Jun 15, 2026	18.47	18.73	18.07	18.26	18.23	1.05%	39,370,990
Jun 12, 2026	17.51	19.08	17.48	18.07	18.04	4.51%	60,676,100
Jun 11, 2026	17.60	17.68	16.50	17.29	17.26	-2.32%	50,584,580
Jun 10, 2026	17.97	18.24	17.42	17.70	17.67	-3.17%	41,474,510
Jun 9, 2026	18.72	18.99	17.90	18.28	18.25	-1.19%	40,728,046
Jun 8, 2026	17.82	19.29	17.72	18.50	18.47	-0.11%	48,475,462
Jun 5, 2026	18.74	18.88	17.88	18.52	18.49	-0.54%	49,058,390
Jun 4, 2026	19.40	19.72	18.50	18.62	18.59	-3.22%	55,468,500
Jun 3, 2026	20.00	20.34	18.88	19.24	19.21	-4.99%	68,041,170
Jun 2, 2026	19.64	21.24	19.30	20.25	20.22	4.44%	97,506,770
Jun 1, 2026	19.41	19.44	18.50	19.39	19.36	0.99%	71,672,120
May 29, 2026	20.30	20.50	18.62	19.20	19.17	-6.61%	102,026,700
May 28, 2026	19.51	20.80	19.27	20.56	20.53	3.58%	64,220,300
May 27, 2026	19.51	20.35	18.90	19.85	19.82	0.81%	79,065,340
May 26, 2026	19.27	20.12	18.60	19.69	19.66	4.07%	81,487,450
May 25, 2026	19.30	19.84	18.80	18.92	18.89	3.16%	90,903,320
May 22, 2026	16.46	18.45	16.45	18.34	18.31	12.10%	93,272,170