SHE:300265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.97	13.36	12.92	13.04	13.04	5.16%	28,442,459
Jul 30, 2026	12.97	13.18	12.38	12.40	12.40	-5.70%	22,551,600
Jul 29, 2026	13.13	13.28	12.70	13.15	13.15	-0.45%	23,857,242
Jul 28, 2026	13.52	13.82	13.11	13.21	13.21	-3.93%	25,692,214
Jul 27, 2026	13.32	13.76	13.10	13.75	13.75	2.69%	31,778,304
Jul 24, 2026	14.00	14.05	13.30	13.39	13.39	-7.14%	47,693,145
Jul 23, 2026	12.77	14.68	12.74	14.42	14.42	13.10%	67,477,088
Jul 22, 2026	12.95	13.23	12.65	12.75	12.75	-3.19%	23,150,101
Jul 21, 2026	12.60	13.17	11.24	13.17	13.17	5.28%	38,187,788
Jul 20, 2026	13.05	13.47	12.25	12.51	12.51	-3.10%	29,200,630
Jul 17, 2026	13.72	13.82	12.74	12.91	12.91	-5.97%	25,123,934
Jul 16, 2026	14.21	14.33	13.70	13.73	13.73	-3.78%	20,873,134
Jul 15, 2026	14.79	15.05	14.15	14.27	14.27	-2.39%	22,962,908
Jul 14, 2026	14.15	14.70	13.66	14.62	14.62	3.32%	32,044,092
Jul 13, 2026	15.55	15.57	14.08	14.15	14.15	-10.61%	34,075,671
Jul 10, 2026	15.49	16.77	15.24	15.83	15.83	1.67%	48,665,031
Jul 9, 2026	15.11	15.60	14.33	15.57	15.57	3.73%	37,600,066
Jul 8, 2026	15.51	15.61	14.96	15.01	15.01	-3.41%	22,860,196
Jul 7, 2026	16.10	16.29	15.29	15.54	15.54	-3.90%	27,016,314
Jul 6, 2026	17.75	17.76	16.00	16.17	16.17	-7.71%	39,007,021
Jul 3, 2026	17.68	18.09	17.40	17.52	17.52	1.10%	32,852,017
Jul 2, 2026	18.58	18.69	17.30	17.33	17.33	-9.12%	48,718,130
Jul 1, 2026	20.30	20.47	19.00	19.07	19.07	-7.79%	58,175,270
Jun 30, 2026	21.09	21.20	19.35	20.68	20.68	0.49%	46,708,393
Jun 29, 2026	22.16	22.88	20.20	20.58	20.58	-6.03%	51,851,309
Jun 26, 2026	23.39	23.50	21.28	21.90	21.90	-4.45%	48,612,740
Jun 25, 2026	24.30	24.50	22.52	22.92	22.92	-3.58%	52,569,496
Jun 24, 2026	23.51	24.72	23.30	23.79	23.77	-2.62%	53,102,083
Jun 23, 2026	24.61	25.99	24.12	24.43	24.41	-0.69%	68,564,910
Jun 22, 2026	24.28	25.56	23.73	24.60	24.58	2.54%	66,765,550
Jun 18, 2026	23.40	24.36	23.25	23.99	23.97	1.14%	60,101,840
Jun 17, 2026	22.64	24.09	22.51	23.72	23.70	3.00%	63,359,220
Jun 16, 2026	22.60	23.77	22.21	23.03	23.01	2.90%	58,893,820
Jun 15, 2026	20.90	22.41	20.71	22.38	22.36	8.85%	56,330,060
Jun 12, 2026	21.95	22.20	20.55	20.56	20.54	-4.73%	48,033,200
Jun 11, 2026	21.24	22.85	21.06	21.58	21.56	0.61%	43,127,540
Jun 10, 2026	22.99	23.52	21.04	21.45	21.43	-8.76%	58,275,350
Jun 9, 2026	23.40	24.22	22.15	23.51	23.49	3.66%	66,068,900
Jun 8, 2026	22.56	24.49	21.72	22.68	22.66	-5.74%	55,280,542
Jun 5, 2026	23.19	24.85	22.70	24.06	24.04	1.52%	80,424,630
Jun 4, 2026	22.65	24.58	22.58	23.70	23.68	0.72%	62,548,580
Jun 3, 2026	23.98	24.80	23.30	23.53	23.51	-2.04%	82,298,550
Jun 2, 2026	22.97	24.97	22.10	24.02	24.00	1.31%	87,062,970
Jun 1, 2026	22.52	23.99	21.60	23.71	23.69	4.54%	85,744,750
May 29, 2026	20.99	23.89	20.22	22.68	22.66	8.10%	93,013,150
May 28, 2026	20.02	21.06	20.02	20.98	20.96	2.59%	42,020,950
May 27, 2026	20.50	20.90	19.90	20.45	20.43	-0.20%	36,685,500
May 26, 2026	21.65	21.70	20.00	20.49	20.47	-5.49%	44,561,690
May 25, 2026	21.99	22.65	21.28	21.68	21.66	0.46%	47,670,270
May 22, 2026	21.06	21.75	20.91	21.58	21.56	2.03%	39,648,150