SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.06	14.50	13.06	14.04	14.04	8.33%	51,753,803
Jul 30, 2026	12.77	13.47	12.72	12.96	12.96	0.86%	28,888,301
Jul 29, 2026	12.68	12.90	12.50	12.85	12.85	1.82%	19,985,910
Jul 28, 2026	12.40	12.83	12.29	12.62	12.62	1.28%	18,250,680
Jul 27, 2026	11.78	12.49	11.77	12.46	12.46	4.62%	20,505,955
Jul 24, 2026	12.34	12.36	11.91	11.91	11.91	-4.41%	18,811,460
Jul 23, 2026	12.37	12.54	12.25	12.46	12.46	-0.40%	17,953,028
Jul 22, 2026	12.84	12.86	12.36	12.51	12.51	-3.17%	24,129,350
Jul 21, 2026	12.36	12.93	12.07	12.92	12.92	3.28%	32,471,305
Jul 20, 2026	12.60	13.00	12.20	12.51	12.51	0.81%	28,492,037
Jul 17, 2026	13.26	13.60	12.40	12.41	12.41	-6.83%	29,031,155
Jul 16, 2026	12.93	13.55	12.87	13.32	13.32	2.07%	23,405,968
Jul 15, 2026	12.63	13.23	12.57	13.05	13.05	3.00%	21,513,776
Jul 14, 2026	13.10	13.15	12.30	12.67	12.67	-2.46%	21,180,995
Jul 13, 2026	13.66	13.90	12.96	12.99	12.99	-5.32%	24,569,736
Jul 10, 2026	13.30	14.37	13.06	13.72	13.72	2.24%	39,562,581
Jul 9, 2026	13.01	13.67	12.90	13.42	13.42	2.05%	24,472,310
Jul 8, 2026	12.80	13.30	12.75	13.15	13.15	2.57%	20,722,166
Jul 7, 2026	13.20	13.38	12.74	12.82	12.82	-2.95%	17,457,350
Jul 6, 2026	13.44	13.68	13.21	13.21	13.21	-2.80%	16,475,448
Jul 3, 2026	13.74	13.94	13.46	13.59	13.59	-1.52%	21,848,226
Jul 2, 2026	14.37	14.51	13.72	13.80	13.80	-2.06%	27,690,190
Jul 1, 2026	13.83	14.34	13.68	14.09	14.09	1.95%	22,078,807
Jun 30, 2026	13.50	13.95	13.37	13.82	13.82	2.60%	17,698,755
Jun 29, 2026	13.70	14.08	13.31	13.47	13.47	-1.39%	19,788,094
Jun 26, 2026	14.40	14.40	13.62	13.66	13.66	-5.79%	25,828,138
Jun 25, 2026	15.13	15.20	14.47	14.50	14.50	-4.54%	29,090,247
Jun 24, 2026	15.73	15.73	15.06	15.19	15.19	-2.88%	19,225,426
Jun 23, 2026	16.00	16.37	15.55	15.64	15.64	-3.69%	22,361,833
Jun 22, 2026	15.48	16.25	15.24	16.24	16.24	3.84%	31,962,377
Jun 18, 2026	15.31	15.98	15.04	15.64	15.64	2.22%	24,965,840
Jun 17, 2026	15.51	15.60	15.17	15.30	15.30	-2.17%	15,955,730
Jun 16, 2026	15.45	15.67	15.26	15.64	15.64	0.19%	17,570,660
Jun 15, 2026	15.39	15.75	15.32	15.61	15.61	3.04%	18,768,702
Jun 12, 2026	15.40	15.55	15.07	15.15	15.15	0.40%	17,823,707
Jun 11, 2026	15.78	15.95	14.91	15.09	15.09	-5.51%	22,444,207
Jun 10, 2026	16.45	16.72	15.80	15.97	15.97	-4.94%	22,865,839
Jun 9, 2026	15.90	16.99	15.51	16.80	16.80	7.21%	35,389,703
Jun 8, 2026	15.55	16.03	15.40	15.67	15.67	-1.88%	18,485,339
Jun 5, 2026	15.85	16.28	15.61	15.97	15.97	0.06%	17,765,438
Jun 4, 2026	16.35	16.35	15.76	15.96	15.96	-3.16%	22,756,766
Jun 3, 2026	16.84	17.02	16.41	16.48	16.48	-2.54%	19,830,079
Jun 2, 2026	17.33	17.50	16.63	16.91	16.91	-2.65%	21,615,595
Jun 1, 2026	16.65	17.96	16.60	17.37	17.37	4.83%	32,623,500
May 29, 2026	17.18	17.50	16.51	16.57	16.57	-2.76%	22,983,417
May 28, 2026	17.39	17.39	16.50	17.04	17.04	-1.67%	27,411,986
May 27, 2026	17.96	18.15	17.31	17.33	17.33	-3.56%	20,402,918
May 26, 2026	18.21	18.21	17.67	17.97	17.97	-2.65%	23,196,930
May 25, 2026	18.54	19.15	18.24	18.46	18.46	0.49%	22,533,680
May 22, 2026	18.33	18.50	17.88	18.37	18.37	0.66%	23,467,138