SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.29	17.67	16.29	17.23	17.23	2.68%	6,505,500
Jul 30, 2026	16.29	17.28	16.24	16.78	16.78	2.76%	6,794,065
Jul 29, 2026	15.76	16.41	15.76	16.33	16.33	3.29%	4,446,900
Jul 28, 2026	15.64	16.08	15.51	15.81	15.81	0.89%	3,210,400
Jul 27, 2026	15.10	15.80	14.83	15.67	15.67	3.77%	3,779,760
Jul 24, 2026	15.67	15.67	15.08	15.10	15.10	-4.79%	3,974,400
Jul 23, 2026	15.68	15.87	15.46	15.86	15.86	1.15%	3,318,700
Jul 22, 2026	16.13	16.33	15.62	15.68	15.68	-4.10%	4,070,577
Jul 21, 2026	16.12	16.36	15.36	16.35	16.35	0.49%	6,869,772
Jul 20, 2026	16.06	16.87	15.85	16.27	16.27	2.26%	7,138,580
Jul 17, 2026	16.61	16.88	15.76	15.91	15.91	-4.21%	5,631,751
Jul 16, 2026	16.30	16.88	16.14	16.61	16.61	-0.78%	4,832,945
Jul 15, 2026	16.72	17.18	16.46	16.74	16.74	0.24%	6,150,194
Jul 14, 2026	16.81	16.83	16.10	16.70	16.70	-0.60%	5,445,477
Jul 13, 2026	18.09	18.12	16.70	16.80	16.80	-7.95%	5,777,500
Jul 10, 2026	17.80	18.48	17.16	18.25	18.25	2.59%	5,985,400
Jul 9, 2026	17.90	18.19	17.15	17.79	17.79	-1.11%	5,034,630
Jul 8, 2026	18.53	18.69	17.98	17.99	17.99	-2.91%	4,120,700
Jul 7, 2026	19.00	19.15	18.45	18.53	18.53	-2.93%	4,748,600
Jul 6, 2026	19.63	20.08	18.96	19.09	19.09	-3.78%	6,747,933
Jul 3, 2026	20.01	21.25	19.67	19.84	19.84	1.90%	10,113,485
Jul 2, 2026	20.30	20.81	19.42	19.47	19.47	-5.39%	7,752,917
Jul 1, 2026	19.07	21.17	18.80	20.58	20.58	7.86%	11,124,740
Jun 30, 2026	18.80	19.30	18.57	19.08	19.08	1.92%	5,319,600
Jun 29, 2026	18.97	19.27	18.25	18.72	18.72	-1.32%	6,206,630
Jun 26, 2026	20.18	20.40	18.95	18.97	18.97	-6.37%	8,224,600
Jun 25, 2026	20.23	21.21	20.02	20.26	20.26	-0.44%	10,440,880
Jun 24, 2026	20.77	21.16	20.07	20.35	20.35	-3.23%	8,803,200
Jun 23, 2026	21.18	22.52	20.97	21.03	21.03	-1.04%	15,658,430
Jun 22, 2026	18.82	21.27	18.55	21.25	21.25	11.78%	16,292,000
Jun 18, 2026	19.43	19.70	18.84	19.01	19.01	-2.86%	6,101,830
Jun 17, 2026	19.87	20.15	19.52	19.57	19.57	-2.05%	6,992,912
Jun 16, 2026	20.30	20.31	19.46	19.98	19.98	-2.39%	13,932,210
Jun 15, 2026	18.38	21.88	18.25	20.47	20.47	12.29%	21,250,710
Jun 12, 2026	17.69	18.85	17.50	18.23	18.23	5.19%	7,840,570
Jun 11, 2026	17.70	17.99	17.05	17.33	17.33	-3.78%	3,668,600
Jun 10, 2026	18.45	18.64	17.75	18.01	18.01	-3.48%	3,635,178
Jun 9, 2026	18.69	18.90	18.35	18.66	18.66	0.86%	2,893,600
Jun 8, 2026	18.51	19.14	18.20	18.50	18.50	-3.29%	4,168,700
Jun 5, 2026	19.00	19.64	18.60	19.13	19.13	0.84%	5,282,330
Jun 4, 2026	19.57	19.74	18.81	19.02	18.97	-2.86%	3,177,300
Jun 3, 2026	20.12	20.18	19.49	19.58	19.53	-2.15%	4,258,900
Jun 2, 2026	20.69	20.98	19.61	20.01	19.96	-3.05%	4,633,800
Jun 1, 2026	20.28	21.08	19.99	20.64	20.59	2.33%	4,998,330
May 29, 2026	21.30	22.06	20.10	20.17	20.12	-4.86%	4,935,700
May 28, 2026	21.35	21.50	20.59	21.20	21.14	-0.33%	4,952,212
May 27, 2026	22.14	22.63	21.15	21.27	21.21	-4.15%	5,533,247
May 26, 2026	22.00	23.16	21.56	22.19	22.13	0.14%	6,579,500
May 25, 2026	21.90	22.89	21.81	22.16	22.10	1.19%	3,893,400
May 22, 2026	21.85	22.05	21.45	21.90	21.84	1.01%	4,827,100