SHE:300226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.98	16.87	15.90	16.45	16.45	2.81%	14,433,190
Jul 30, 2026	15.42	16.09	15.42	16.00	16.00	2.70%	11,833,206
Jul 29, 2026	15.16	15.66	15.16	15.58	15.58	2.70%	7,856,980
Jul 28, 2026	14.91	15.35	14.90	15.17	15.17	0.73%	6,972,464
Jul 27, 2026	14.48	15.06	14.48	15.06	15.06	3.36%	5,357,157
Jul 24, 2026	15.05	15.15	14.57	14.57	14.57	-4.58%	8,072,823
Jul 23, 2026	15.03	15.29	14.87	15.27	15.27	1.39%	5,606,605
Jul 22, 2026	15.45	15.50	15.00	15.06	15.06	-3.03%	8,774,936
Jul 21, 2026	15.27	15.58	15.15	15.53	15.53	1.57%	9,478,170
Jul 20, 2026	15.36	15.57	14.96	15.29	15.29	0.46%	8,120,663
Jul 17, 2026	15.83	16.12	15.06	15.22	15.22	-4.34%	11,176,942
Jul 16, 2026	15.43	16.15	15.43	15.91	15.91	1.79%	9,620,280
Jul 15, 2026	15.32	15.91	15.05	15.63	15.63	1.82%	9,127,567
Jul 14, 2026	15.33	15.94	14.73	15.35	15.35	-0.20%	11,944,773
Jul 13, 2026	15.91	16.23	15.31	15.38	15.38	-4.47%	8,834,672
Jul 10, 2026	15.32	16.94	15.08	16.10	16.10	5.09%	15,760,477
Jul 9, 2026	15.19	15.49	14.89	15.32	15.32	0.13%	6,464,472
Jul 8, 2026	15.26	15.46	14.95	15.30	15.30	0.79%	4,879,619
Jul 7, 2026	15.59	15.62	15.11	15.18	15.18	-2.75%	4,902,723
Jul 6, 2026	15.89	16.03	15.53	15.61	15.61	-1.70%	5,953,152
Jul 3, 2026	15.90	16.17	15.77	15.88	15.88	0.19%	5,121,299
Jul 2, 2026	15.98	16.32	15.77	15.85	15.85	-1.18%	7,924,960
Jul 1, 2026	15.40	16.18	15.29	16.04	16.04	4.77%	10,642,771
Jun 30, 2026	15.13	15.58	14.99	15.31	15.31	0.46%	7,245,891
Jun 29, 2026	15.40	15.40	15.00	15.24	15.24	-0.59%	7,305,162
Jun 26, 2026	16.14	16.14	15.30	15.33	15.33	-5.08%	8,290,340
Jun 25, 2026	16.49	16.56	16.08	16.15	16.15	-2.53%	6,793,551
Jun 24, 2026	16.94	16.94	16.36	16.57	16.57	-2.24%	7,131,038
Jun 23, 2026	17.30	17.56	16.83	16.95	16.95	-2.81%	9,234,395
Jun 22, 2026	16.70	17.49	16.40	17.44	17.44	3.69%	12,270,243
Jun 18, 2026	16.83	17.09	16.52	16.82	16.82	0.06%	8,576,096
Jun 17, 2026	17.08	17.18	16.68	16.81	16.81	-1.87%	8,266,317
Jun 16, 2026	17.13	17.35	16.88	17.13	17.13	-0.93%	6,250,608
Jun 15, 2026	17.05	17.58	17.01	17.29	17.29	2.19%	9,568,407
Jun 12, 2026	17.00	17.43	16.80	16.92	16.92	1.32%	8,120,726
Jun 11, 2026	17.25	17.25	16.52	16.74	16.70	-2.29%	6,765,525
Jun 10, 2026	17.08	17.57	16.93	17.13	17.09	-0.72%	6,736,839
Jun 9, 2026	16.96	17.32	16.82	17.26	17.22	2.58%	6,479,054
Jun 8, 2026	17.40	17.50	16.63	16.83	16.78	-4.49%	11,238,050
Jun 5, 2026	17.33	17.84	17.32	17.62	17.57	0.86%	5,920,792
Jun 4, 2026	17.69	17.78	17.32	17.47	17.42	-1.96%	5,989,334
Jun 3, 2026	18.07	18.14	17.71	17.82	17.77	-1.47%	6,026,489
Jun 2, 2026	18.50	18.56	17.82	18.08	18.04	-2.12%	6,924,635
Jun 1, 2026	18.12	18.76	18.12	18.48	18.43	1.70%	7,982,842
May 29, 2026	19.17	19.24	18.12	18.17	18.12	-2.77%	8,576,664
May 28, 2026	18.67	18.83	18.14	18.68	18.64	0.13%	9,419,993
May 27, 2026	19.67	19.88	18.55	18.66	18.61	-5.61%	12,917,675
May 26, 2026	20.00	20.07	19.31	19.77	19.72	-1.45%	8,766,267
May 25, 2026	20.13	20.55	19.83	20.06	20.01	-0.33%	7,152,188
May 22, 2026	20.00	20.33	19.60	20.13	20.07	1.51%	8,675,036