SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.02	31.00	28.90	30.35	30.35	3.69%	4,807,540
Jul 30, 2026	28.45	29.89	28.28	29.27	29.27	3.35%	4,879,304
Jul 29, 2026	27.59	28.54	27.40	28.32	28.32	2.83%	2,837,700
Jul 28, 2026	26.92	27.92	26.92	27.54	27.54	1.25%	2,308,600
Jul 27, 2026	25.99	27.26	25.99	27.20	27.20	3.54%	2,045,874
Jul 24, 2026	27.26	27.36	26.27	26.27	26.27	-5.61%	2,256,970
Jul 23, 2026	27.39	27.88	27.07	27.83	27.83	1.27%	1,881,700
Jul 22, 2026	28.37	28.73	27.42	27.48	27.48	-4.85%	2,902,290
Jul 21, 2026	28.03	28.91	27.38	28.88	28.88	3.03%	3,698,100
Jul 20, 2026	27.28	28.61	27.27	28.03	28.03	1.82%	3,080,742
Jul 17, 2026	28.86	28.99	27.52	27.53	27.53	-3.23%	3,413,346
Jul 16, 2026	28.20	28.77	27.84	28.45	28.45	-0.25%	2,149,800
Jul 15, 2026	27.78	28.64	27.46	28.52	28.52	2.74%	2,840,300
Jul 14, 2026	27.50	27.90	26.70	27.76	27.76	0.22%	1,999,671
Jul 13, 2026	28.79	28.88	27.61	27.70	27.70	-3.82%	2,296,480
Jul 10, 2026	28.83	29.72	27.86	28.80	28.80	-0.07%	3,102,800
Jul 9, 2026	28.65	28.88	27.50	28.82	28.82	0.70%	2,843,068
Jul 8, 2026	28.27	29.82	28.27	28.62	28.62	0.70%	2,685,582
Jul 7, 2026	29.56	30.09	28.27	28.42	28.42	-3.89%	2,234,552
Jul 6, 2026	30.80	31.08	29.55	29.57	29.57	-3.74%	2,439,050
Jul 3, 2026	31.46	31.65	30.70	30.72	30.72	-1.60%	2,647,180
Jul 2, 2026	32.02	32.67	31.15	31.22	31.22	-3.97%	3,645,400
Jul 1, 2026	30.92	33.18	30.66	32.51	32.51	5.65%	5,731,844
Jun 30, 2026	30.50	31.20	29.90	30.77	30.77	1.05%	3,223,390
Jun 29, 2026	30.98	31.35	29.95	30.45	30.45	-1.71%	3,129,400
Jun 26, 2026	32.10	32.85	30.90	30.98	30.98	-4.68%	4,397,201
Jun 25, 2026	32.63	34.30	32.36	32.50	32.50	-0.55%	6,072,332
Jun 24, 2026	33.55	33.80	32.30	32.68	32.68	-3.31%	5,362,144
Jun 23, 2026	33.00	35.87	32.92	33.80	33.80	0.51%	9,152,113
Jun 22, 2026	30.15	34.00	29.55	33.63	33.63	10.52%	8,080,632
Jun 18, 2026	30.75	31.06	30.21	30.43	30.43	-1.46%	2,246,600
Jun 17, 2026	30.60	31.19	30.60	30.88	30.88	-0.06%	2,201,102
Jun 16, 2026	30.82	31.48	30.57	30.90	30.90	-0.23%	3,378,500
Jun 15, 2026	29.93	32.18	29.93	30.97	30.97	2.92%	5,250,310
Jun 12, 2026	28.39	30.69	28.39	30.09	30.09	6.25%	5,138,100
Jun 11, 2026	29.30	29.36	27.95	28.32	28.32	-4.23%	2,597,400
Jun 10, 2026	29.75	30.26	29.01	29.57	29.57	-2.22%	2,125,200
Jun 9, 2026	30.00	30.47	29.46	30.24	30.24	1.68%	2,139,500
Jun 8, 2026	29.61	30.64	29.17	29.74	29.74	-3.00%	2,638,600
Jun 5, 2026	30.78	31.24	30.30	30.66	30.66	-0.39%	2,107,700
Jun 4, 2026	31.61	32.10	30.49	30.78	30.78	-3.66%	3,384,500
Jun 3, 2026	33.03	33.68	31.70	31.95	31.95	-4.26%	4,485,500
Jun 2, 2026	34.00	34.25	32.77	33.47	33.37	-1.15%	2,965,100
Jun 1, 2026	33.01	34.60	32.80	33.86	33.76	2.67%	3,113,852
May 29, 2026	34.44	34.77	32.78	32.98	32.88	-4.24%	2,687,280
May 28, 2026	33.98	34.86	32.60	34.44	34.34	1.23%	3,706,778
May 27, 2026	35.04	35.46	33.72	34.02	33.92	-3.74%	2,746,600
May 26, 2026	35.02	35.80	34.48	35.34	35.23	-0.17%	3,319,745
May 25, 2026	35.26	36.47	34.83	35.40	35.29	0.40%	2,840,895
May 22, 2026	36.11	36.40	34.72	35.26	35.15	-2.65%	4,091,091