SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	68.88	72.68	67.00	70.88	70.88	1.94%	176,926,900
Aug 6, 2026	64.51	70.33	62.80	69.53	69.53	3.36%	185,763,531
Aug 5, 2026	57.62	69.84	57.18	67.27	67.27	11.78%	185,427,215
Aug 4, 2026	56.90	61.36	53.80	60.18	60.18	4.12%	144,898,507
Aug 3, 2026	60.00	62.20	57.11	57.80	57.80	-6.83%	113,012,600
Jul 31, 2026	67.08	68.95	61.46	62.04	62.04	1.24%	186,604,690
Jul 30, 2026	60.18	64.12	56.48	61.28	61.28	3.65%	185,128,012
Jul 29, 2026	56.42	60.16	56.26	59.12	59.12	4.79%	136,382,900
Jul 28, 2026	60.69	60.93	55.80	56.42	56.42	-9.64%	109,663,200
Jul 27, 2026	57.20	62.67	56.00	62.44	62.44	9.14%	120,294,270
Jul 24, 2026	58.31	60.00	56.39	57.21	57.21	-5.98%	108,409,100
Jul 23, 2026	62.00	65.50	60.23	60.85	60.85	1.03%	144,691,700
Jul 22, 2026	61.02	65.19	59.40	60.23	60.23	0.55%	160,921,800
Jul 21, 2026	54.12	59.90	49.92	59.90	59.90	19.99%	112,291,500
Jul 20, 2026	59.95	60.20	47.77	49.92	49.92	-11.83%	98,163,600
Jul 17, 2026	63.55	63.94	55.75	56.62	56.62	-10.55%	76,331,350
Jul 16, 2026	66.71	67.99	62.28	63.30	63.30	-6.76%	58,278,365
Jul 15, 2026	72.00	72.79	67.41	67.89	67.89	-3.03%	72,259,560
Jul 14, 2026	65.29	71.20	64.65	70.01	70.01	9.37%	86,025,980
Jul 13, 2026	73.46	73.90	63.30	64.01	64.01	-13.62%	111,851,873
Jul 10, 2026	80.50	84.82	74.06	74.10	74.10	-8.29%	112,685,799
Jul 9, 2026	79.50	81.09	74.00	80.80	80.80	2.94%	118,843,539
Jul 8, 2026	87.55	89.06	78.10	78.49	78.49	-10.35%	109,214,843
Jul 7, 2026	87.41	91.18	85.33	87.55	87.55	-0.62%	75,516,593
Jul 6, 2026	92.50	95.80	86.00	88.10	88.10	-2.90%	89,012,083
Jul 3, 2026	92.97	96.00	88.00	90.73	90.73	-2.22%	94,056,182
Jul 2, 2026	94.86	99.70	91.11	92.79	92.79	-6.10%	103,987,851
Jul 1, 2026	106.28	108.47	97.73	98.82	98.82	-4.23%	122,127,450
Jun 30, 2026	103.54	105.50	97.20	103.18	103.18	-2.25%	112,673,063
Jun 29, 2026	110.00	112.88	100.66	105.55	105.55	2.67%	135,595,308
Jun 26, 2026	95.00	105.99	93.87	102.81	102.81	4.48%	141,329,847
Jun 25, 2026	93.50	100.98	87.00	98.40	98.40	7.28%	153,672,917
Jun 24, 2026	91.50	94.62	88.50	91.72	91.72	1.04%	128,541,500
Jun 23, 2026	95.50	97.00	89.23	90.78	90.78	-8.21%	131,095,827
Jun 22, 2026	93.00	101.00	91.80	98.90	98.90	10.47%	144,226,700
Jun 18, 2026	82.20	91.88	82.20	89.53	89.53	14.05%	157,137,500
Jun 17, 2026	68.20	80.50	66.90	78.50	78.50	16.42%	175,699,313
Jun 16, 2026	63.63	69.66	63.30	67.43	67.43	6.52%	145,059,452
Jun 15, 2026	59.53	63.84	58.55	63.30	63.30	12.37%	143,396,200
Jun 12, 2026	65.00	65.90	54.68	56.33	56.33	-9.73%	166,530,300
Jun 11, 2026	61.11	64.98	60.88	62.40	62.40	2.08%	123,391,600
Jun 10, 2026	66.40	66.50	61.00	61.13	61.13	-7.94%	121,677,300
Jun 9, 2026	59.41	66.88	57.20	66.40	66.40	15.26%	156,859,589
Jun 8, 2026	62.06	65.00	57.29	57.61	57.61	-11.61%	147,506,727
Jun 5, 2026	62.11	67.60	60.40	65.18	65.18	1.84%	140,644,264
Jun 4, 2026	59.57	66.12	58.80	64.00	64.00	5.84%	139,309,963
Jun 3, 2026	59.38	62.80	57.50	60.47	60.47	3.46%	139,760,500
Jun 2, 2026	51.44	59.68	50.13	58.45	58.45	13.50%	144,821,800
Jun 1, 2026	50.35	56.20	50.35	51.60	51.50	1.61%	116,086,138
May 29, 2026	55.02	55.68	50.30	50.78	50.68	-4.17%	98,273,000