SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.10	25.39	23.97	24.96	24.96	3.53%	34,018,646
Jul 30, 2026	24.96	25.77	24.07	24.11	24.11	-3.41%	36,361,235
Jul 29, 2026	25.68	25.85	24.65	24.96	24.96	-2.27%	34,628,822
Jul 28, 2026	26.79	27.37	25.41	25.54	25.54	-4.67%	38,711,113
Jul 27, 2026	25.09	26.97	24.58	26.79	26.79	6.10%	46,428,598
Jul 24, 2026	26.80	27.43	25.25	25.25	25.25	-7.98%	48,174,197
Jul 23, 2026	27.79	28.01	26.88	27.44	27.44	-3.58%	51,885,470
Jul 22, 2026	27.70	30.08	27.70	28.46	28.46	-0.32%	72,645,508
Jul 21, 2026	29.22	29.64	26.10	28.55	28.55	-4.99%	81,208,762
Jul 20, 2026	28.97	30.95	28.01	30.05	30.05	-5.38%	75,288,160
Jul 17, 2026	30.66	33.59	29.00	31.76	31.76	0.19%	103,784,913
Jul 16, 2026	28.25	34.00	27.20	31.70	31.70	10.45%	118,081,185
Jul 15, 2026	25.51	29.35	25.24	28.70	28.70	13.71%	93,551,700
Jul 14, 2026	25.65	25.86	23.35	25.24	25.24	-0.39%	54,469,067
Jul 13, 2026	26.88	27.50	25.06	25.34	25.34	-3.80%	80,205,117
Jul 10, 2026	21.57	26.34	21.43	26.34	26.34	20.00%	70,269,030
Jul 9, 2026	22.00	22.88	21.19	21.95	21.95	-1.35%	37,807,599
Jul 8, 2026	23.10	23.50	22.25	22.25	22.25	-4.09%	27,473,124
Jul 7, 2026	24.21	24.31	23.04	23.20	23.20	-6.49%	37,907,613
Jul 6, 2026	25.00	26.15	24.58	24.81	24.81	-1.98%	47,790,147
Jul 3, 2026	25.01	26.38	24.17	25.31	25.31	2.55%	47,828,963
Jul 2, 2026	25.07	27.00	24.55	24.68	24.68	-1.63%	55,396,176
Jul 1, 2026	23.20	25.13	22.53	25.09	25.09	7.13%	46,932,156
Jun 30, 2026	24.48	24.66	23.33	23.42	23.42	-4.06%	38,532,128
Jun 29, 2026	23.27	25.83	22.10	24.41	24.41	7.01%	63,146,540
Jun 26, 2026	25.13	25.25	22.80	22.81	22.81	-9.05%	43,554,410
Jun 25, 2026	25.70	25.79	24.10	25.08	25.08	-2.34%	38,116,613
Jun 24, 2026	26.76	27.04	25.65	25.68	25.68	-4.04%	30,305,920
Jun 23, 2026	26.68	28.98	26.50	26.76	26.76	1.13%	47,013,795
Jun 22, 2026	25.90	26.50	24.10	26.46	26.46	2.36%	50,351,000
Jun 18, 2026	25.73	27.25	24.60	25.85	25.85	3.73%	53,875,980
Jun 17, 2026	29.20	29.27	24.40	24.92	24.92	-15.15%	71,893,600
Jun 16, 2026	29.52	30.33	27.88	29.37	29.37	-3.17%	40,297,720
Jun 15, 2026	31.73	33.16	29.50	30.33	30.33	-14.05%	37,609,440
Jun 12, 2026	35.15	36.00	34.67	35.29	35.29	1.09%	14,341,830
Jun 11, 2026	36.95	37.00	34.51	34.91	34.91	-6.88%	20,226,940
Jun 10, 2026	39.59	40.00	37.15	37.49	37.49	-5.80%	19,083,540
Jun 9, 2026	38.97	42.35	38.10	39.80	39.80	7.65%	30,973,440
Jun 8, 2026	36.20	38.30	35.90	36.97	36.97	-1.49%	12,584,845
Jun 5, 2026	39.95	40.25	37.53	37.53	37.53	-5.49%	18,151,500
Jun 4, 2026	38.15	39.79	37.91	39.71	39.71	3.06%	15,037,750
Jun 3, 2026	38.36	39.25	37.90	38.53	38.53	-0.52%	11,619,430
Jun 2, 2026	39.00	40.21	36.54	38.73	38.73	-1.20%	17,556,840
Jun 1, 2026	41.11	41.20	39.15	39.20	39.20	-4.97%	15,490,500
May 29, 2026	38.96	41.45	38.62	41.25	41.25	5.88%	25,593,670
May 28, 2026	39.02	39.42	37.96	38.96	38.96	-0.10%	15,220,980
May 27, 2026	39.99	40.10	38.93	39.00	39.00	-2.45%	13,547,130
May 26, 2026	39.84	40.38	39.39	39.98	39.98	-0.97%	11,831,950
May 25, 2026	40.70	40.90	39.23	40.37	40.37	-0.76%	14,785,850
May 22, 2026	40.30	41.28	39.90	40.68	40.68	0.35%	14,137,610