SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.70	11.01	9.70	10.50	-	1.25%	18,179,800
Jul 31, 2026	9.70	10.84	9.70	10.37	10.37	11.63%	25,960,700
Jul 30, 2026	10.28	10.48	9.28	9.29	9.29	-10.24%	20,566,100
Jul 29, 2026	9.71	10.72	9.55	10.35	10.35	6.70%	22,989,000
Jul 28, 2026	9.76	9.89	9.61	9.70	9.70	-0.72%	9,626,300
Jul 27, 2026	9.11	9.80	9.06	9.77	9.77	6.43%	12,440,813
Jul 24, 2026	9.40	9.53	9.12	9.18	9.18	-4.08%	8,116,530
Jul 23, 2026	9.24	9.77	9.24	9.57	9.57	2.35%	14,262,300
Jul 22, 2026	9.31	9.79	9.20	9.35	9.35	-2.09%	17,968,000
Jul 21, 2026	9.37	9.60	8.10	9.55	9.55	1.60%	26,639,602
Jul 20, 2026	10.61	10.85	9.10	9.40	9.40	-9.88%	24,333,670
Jul 17, 2026	11.19	11.38	10.30	10.43	10.43	-7.12%	16,547,000
Jul 16, 2026	11.45	11.63	10.99	11.23	11.23	-3.61%	15,000,800
Jul 15, 2026	12.10	12.45	11.45	11.65	11.65	-3.32%	17,127,400
Jul 14, 2026	12.05	12.20	11.49	12.05	12.05	-0.74%	16,003,500
Jul 13, 2026	12.98	13.38	12.03	12.14	12.14	-8.24%	18,710,555
Jul 10, 2026	12.70	13.50	12.60	13.23	13.23	1.85%	28,788,900
Jul 9, 2026	11.76	13.20	11.64	12.99	12.99	13.95%	32,627,800
Jul 8, 2026	11.54	12.26	11.36	11.40	11.40	-1.55%	16,448,430
Jul 7, 2026	12.25	12.49	11.46	11.58	11.58	-6.46%	14,644,400
Jul 6, 2026	13.13	13.13	12.32	12.38	12.38	-6.50%	18,419,270
Jul 3, 2026	13.42	13.46	12.83	13.24	13.24	-0.45%	25,479,500
Jul 2, 2026	13.97	14.06	13.21	13.30	13.30	-6.86%	33,040,500
Jul 1, 2026	13.09	15.10	12.88	14.28	14.28	9.76%	60,438,020
Jun 30, 2026	10.85	13.01	10.72	13.01	13.01	20.02%	23,901,880
Jun 29, 2026	10.31	11.05	10.05	10.84	10.84	4.84%	19,031,766
Jun 26, 2026	11.03	11.35	10.27	10.34	10.34	-4.70%	16,638,000
Jun 25, 2026	10.78	11.65	10.67	10.85	10.85	0.18%	16,275,602
Jun 24, 2026	11.43	11.48	10.58	10.83	10.83	-5.50%	10,692,300
Jun 23, 2026	10.86	11.57	10.80	11.46	11.46	4.37%	14,482,519
Jun 22, 2026	11.62	11.85	10.63	10.98	10.98	-5.75%	17,421,119
Jun 18, 2026	11.99	12.05	11.57	11.65	11.65	-3.32%	7,786,200
Jun 17, 2026	12.16	12.30	11.74	12.05	12.05	-0.74%	10,617,203
Jun 16, 2026	11.89	12.19	11.67	12.14	12.14	2.19%	7,500,501
Jun 15, 2026	11.44	11.95	11.44	11.88	11.88	3.85%	8,473,701
Jun 12, 2026	12.00	12.25	11.39	11.44	11.44	-2.72%	8,810,366
Jun 11, 2026	11.98	12.16	11.65	11.76	11.76	-2.89%	6,754,600
Jun 10, 2026	12.22	12.35	11.96	12.11	12.11	-2.02%	6,804,000
Jun 9, 2026	12.30	12.48	12.00	12.36	12.36	1.39%	7,594,300
Jun 8, 2026	11.95	12.74	11.62	12.19	12.19	-1.53%	10,111,600
Jun 5, 2026	12.44	12.83	12.25	12.38	12.38	-1.04%	9,506,100
Jun 4, 2026	12.83	13.08	12.28	12.51	12.51	-3.92%	10,184,220
Jun 3, 2026	12.49	13.30	12.30	13.02	13.02	3.99%	13,358,250
Jun 2, 2026	12.57	12.73	12.20	12.52	12.52	-0.40%	7,811,702
Jun 1, 2026	12.82	13.18	12.53	12.57	12.57	-2.33%	10,584,520
May 29, 2026	13.71	13.88	12.72	12.87	12.87	-5.65%	14,375,800
May 28, 2026	12.70	13.75	12.54	13.64	13.64	7.66%	13,472,750
May 27, 2026	13.06	13.12	12.57	12.67	12.67	-2.84%	7,763,600
May 26, 2026	13.20	13.26	12.55	13.04	13.04	-1.95%	12,555,600
May 25, 2026	13.70	13.98	13.13	13.30	13.30	-0.45%	12,496,900