SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	28.50	29.12	27.70	28.20	28.20	-2.15%	2,641,700
Jul 31, 2026	29.07	29.88	28.50	28.82	28.82	5.26%	3,909,112
Jul 30, 2026	30.59	30.60	26.90	27.38	27.38	-9.34%	4,464,700
Jul 29, 2026	31.19	31.99	29.40	30.20	30.20	-4.67%	3,798,300
Jul 28, 2026	32.87	34.68	31.37	31.68	31.68	-5.21%	3,388,500
Jul 27, 2026	31.90	33.86	29.58	33.42	33.42	8.51%	5,017,102
Jul 24, 2026	32.31	32.58	30.67	30.80	30.80	-5.64%	2,354,402
Jul 23, 2026	32.91	33.69	31.45	32.64	32.64	-1.81%	3,380,200
Jul 22, 2026	33.93	35.00	32.82	33.24	33.24	-1.25%	4,104,800
Jul 21, 2026	32.57	33.75	28.00	33.66	33.66	4.63%	6,052,854
Jul 20, 2026	36.60	37.31	31.42	32.17	32.17	-10.64%	5,558,400
Jul 17, 2026	42.01	42.56	36.00	36.00	36.00	-15.13%	4,749,512
Jul 16, 2026	43.00	44.00	42.02	42.42	42.42	-3.57%	2,397,700
Jul 15, 2026	44.85	46.08	43.22	43.99	43.99	-2.05%	3,180,698
Jul 14, 2026	46.37	47.19	44.00	44.91	44.91	-4.85%	3,625,900
Jul 13, 2026	47.11	48.46	46.20	47.20	47.20	0.17%	4,239,900
Jul 10, 2026	46.56	50.44	46.17	47.12	47.12	-0.30%	4,010,748
Jul 9, 2026	47.89	48.74	45.76	47.26	47.26	-1.54%	3,549,800
Jul 8, 2026	50.68	51.68	46.93	48.00	48.00	-5.77%	5,293,461
Jul 7, 2026	53.45	55.00	50.00	50.94	50.94	-2.79%	5,341,119
Jul 6, 2026	59.26	61.33	50.88	52.40	52.40	-12.59%	6,850,757
Jul 3, 2026	60.00	62.50	58.25	59.95	59.95	-0.18%	6,191,800
Jul 2, 2026	63.03	65.60	60.00	60.06	60.06	-6.20%	8,159,457
Jul 1, 2026	68.00	69.95	61.11	64.03	64.03	-0.54%	10,931,599
Jun 30, 2026	55.38	64.38	53.68	64.38	64.38	20.00%	8,388,627
Jun 29, 2026	60.36	63.00	52.22	53.65	53.65	-6.87%	9,814,161
Jun 26, 2026	52.42	59.37	51.13	57.61	57.61	8.80%	10,195,070
Jun 25, 2026	49.52	57.50	49.50	52.95	52.95	8.55%	9,002,056
Jun 24, 2026	48.30	51.36	46.30	48.78	48.78	-0.57%	6,642,902
Jun 23, 2026	52.69	52.80	48.14	49.06	49.06	-9.65%	7,526,300
Jun 22, 2026	50.46	54.45	49.80	54.30	54.30	9.65%	9,088,266
Jun 18, 2026	44.49	50.00	42.40	49.52	49.52	10.04%	10,949,900
Jun 17, 2026	40.40	47.00	39.30	45.00	45.00	10.84%	9,832,974
Jun 16, 2026	41.09	41.98	39.92	40.60	40.60	-1.62%	2,881,016
Jun 15, 2026	40.32	42.10	40.11	41.27	41.27	2.64%	2,200,400
Jun 12, 2026	41.00	41.80	39.32	40.21	40.21	-1.88%	2,446,300
Jun 11, 2026	40.62	41.42	39.21	40.98	40.98	-0.02%	2,301,800
Jun 10, 2026	42.50	44.25	40.10	40.99	40.99	-3.10%	3,151,017
Jun 9, 2026	42.43	42.80	39.80	42.30	42.30	5.04%	3,943,278
Jun 8, 2026	43.00	44.00	40.00	40.27	40.27	-9.55%	4,785,400
Jun 5, 2026	44.00	47.30	43.02	44.52	44.52	0.04%	5,739,158
Jun 4, 2026	39.33	47.38	39.11	44.50	44.50	10.72%	6,556,000
Jun 3, 2026	40.86	41.62	39.29	40.19	40.19	-2.76%	2,960,600
Jun 2, 2026	44.50	44.72	41.08	41.33	41.33	-5.96%	3,573,542
Jun 1, 2026	42.51	44.90	41.70	43.95	43.95	2.21%	4,000,800
May 29, 2026	42.55	44.50	42.00	43.00	43.00	1.11%	3,512,480
May 28, 2026	40.99	43.40	40.99	42.53	42.53	2.83%	3,524,800
May 27, 2026	39.13	42.50	38.20	41.36	41.36	4.26%	4,122,726
May 26, 2026	39.51	41.55	39.20	39.67	39.67	-0.85%	3,475,918
May 25, 2026	43.00	44.50	39.86	40.01	40.01	-4.28%	3,738,700