SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.21	29.08	28.19	28.69	28.69	3.72%	2,398,198
Jul 30, 2026	28.07	28.44	27.48	27.66	27.66	-2.91%	1,820,200
Jul 29, 2026	27.60	28.59	27.42	28.49	28.49	2.74%	1,976,093
Jul 28, 2026	27.49	28.55	27.46	27.73	27.73	-0.79%	1,506,399
Jul 27, 2026	27.34	27.96	27.12	27.95	27.95	2.31%	1,434,156
Jul 24, 2026	27.59	28.15	27.32	27.32	27.32	-2.57%	1,400,095
Jul 23, 2026	27.50	28.08	27.37	28.04	28.04	1.19%	1,585,058
Jul 22, 2026	28.60	29.00	27.67	27.71	27.71	-4.61%	2,528,958
Jul 21, 2026	28.12	29.08	26.59	29.05	29.05	3.38%	3,940,658
Jul 20, 2026	30.18	30.28	27.20	28.10	28.10	-5.04%	3,839,510
Jul 17, 2026	31.50	32.93	29.16	29.59	29.59	-6.15%	4,367,810
Jul 16, 2026	32.10	32.68	31.40	31.53	31.53	-2.98%	2,643,758
Jul 15, 2026	30.55	32.91	30.15	32.50	32.50	5.11%	4,336,600
Jul 14, 2026	31.62	32.00	30.03	30.92	30.92	-3.01%	3,830,258
Jul 13, 2026	36.00	36.69	31.72	31.88	31.88	-8.65%	5,363,481
Jul 10, 2026	34.73	36.70	34.54	34.90	34.90	-0.37%	4,487,900
Jul 9, 2026	36.01	36.68	34.33	35.03	35.03	-0.85%	3,876,900
Jul 8, 2026	36.00	36.56	34.78	35.33	35.33	-2.27%	2,769,600
Jul 7, 2026	37.20	38.30	35.92	36.15	36.15	-3.98%	3,718,800
Jul 6, 2026	36.90	39.05	36.90	37.65	37.65	1.18%	4,737,900
Jul 3, 2026	37.50	38.66	36.65	37.21	37.21	0.59%	5,362,000
Jul 2, 2026	37.71	38.88	36.97	36.99	36.99	-1.36%	6,358,835
Jul 1, 2026	34.50	37.57	34.50	37.50	37.50	10.68%	9,016,800
Jun 30, 2026	30.20	33.94	29.96	33.88	33.88	11.74%	5,080,200
Jun 29, 2026	31.40	31.46	29.87	30.32	30.32	-3.72%	2,810,068
Jun 26, 2026	31.07	32.60	30.53	31.49	31.49	-0.03%	3,176,900
Jun 25, 2026	32.79	32.79	31.40	31.50	31.50	-4.17%	2,836,528
Jun 24, 2026	33.85	33.85	32.25	32.87	32.87	-1.65%	2,274,500
Jun 23, 2026	33.94	34.19	33.16	33.42	33.42	-1.88%	2,183,605
Jun 22, 2026	35.23	35.39	33.00	34.06	34.06	-3.81%	4,009,832
Jun 18, 2026	34.74	36.16	34.37	35.41	35.41	0.94%	4,150,308
Jun 17, 2026	32.64	35.74	32.45	35.08	35.08	6.85%	6,449,672
Jun 16, 2026	32.08	33.00	31.68	32.83	32.83	2.59%	2,206,700
Jun 15, 2026	31.68	32.13	31.58	32.00	32.00	1.49%	1,657,600
Jun 12, 2026	31.69	32.63	31.05	31.53	31.53	1.45%	2,505,700
Jun 11, 2026	31.51	32.17	30.83	31.08	31.08	-3.03%	2,476,278
Jun 10, 2026	34.29	34.48	31.77	32.05	32.05	-6.15%	3,562,800
Jun 9, 2026	33.07	35.03	32.71	34.15	34.15	5.11%	4,273,080
Jun 8, 2026	32.18	33.42	31.95	32.49	32.49	-1.81%	2,499,900
Jun 5, 2026	31.85	33.80	30.86	33.09	33.09	3.93%	3,580,687
Jun 4, 2026	31.73	32.45	31.58	31.84	31.84	-0.50%	1,332,826
Jun 3, 2026	32.08	32.82	31.55	32.00	32.00	-0.50%	1,664,100
Jun 2, 2026	33.13	33.28	31.81	32.36	32.16	-1.79%	1,779,591
Jun 1, 2026	32.66	33.33	32.43	32.95	32.75	0.89%	1,517,500
May 29, 2026	34.85	34.98	32.35	32.66	32.46	-6.42%	3,318,200
May 28, 2026	34.64	35.12	33.70	34.90	34.68	0.72%	2,799,008
May 27, 2026	36.40	36.78	34.48	34.65	34.44	-5.04%	3,443,881
May 26, 2026	37.67	37.79	35.91	36.49	36.26	-3.13%	3,207,995
May 25, 2026	37.90	38.55	37.25	37.67	37.44	-0.40%	2,284,499
May 22, 2026	38.39	38.39	37.42	37.82	37.59	-0.34%	3,066,521