SHE:300445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.14	18.63	18.00	18.15	18.15	3.07%	2,812,396
Jul 30, 2026	18.94	19.08	17.58	17.61	17.61	-7.32%	4,290,363
Jul 29, 2026	18.06	19.05	17.80	19.00	19.00	5.26%	4,230,206
Jul 28, 2026	17.40	18.25	17.32	18.05	18.05	2.79%	3,291,300
Jul 27, 2026	16.96	17.73	16.91	17.56	17.56	3.48%	2,231,960
Jul 24, 2026	16.96	17.28	16.82	16.97	16.97	-0.59%	2,650,532
Jul 23, 2026	16.40	17.13	16.25	17.07	17.07	4.28%	3,219,620
Jul 22, 2026	16.64	17.17	16.27	16.37	16.37	-1.03%	3,655,060
Jul 21, 2026	16.35	16.73	15.51	16.54	16.54	1.78%	4,739,423
Jul 20, 2026	17.40	17.50	16.01	16.25	16.25	-5.25%	4,108,300
Jul 17, 2026	18.16	18.23	17.08	17.15	17.15	-5.67%	3,357,500
Jul 16, 2026	18.51	18.85	18.05	18.18	18.18	-2.57%	2,590,620
Jul 15, 2026	19.27	19.27	18.40	18.66	18.66	-2.30%	2,431,320
Jul 14, 2026	19.17	19.30	18.43	19.10	19.10	-0.16%	3,152,000
Jul 13, 2026	20.06	20.33	19.05	19.13	19.13	-4.64%	3,743,300
Jul 10, 2026	20.00	20.97	19.71	20.06	20.06	1.31%	4,375,600
Jul 9, 2026	19.38	20.10	19.13	19.80	19.80	2.01%	3,126,920
Jul 8, 2026	19.89	20.12	19.32	19.41	19.41	-3.05%	2,486,560
Jul 7, 2026	21.20	21.54	19.88	20.02	20.02	-6.54%	4,168,320
Jul 6, 2026	21.15	21.59	20.33	21.42	21.42	1.85%	5,338,577
Jul 3, 2026	20.72	21.57	20.49	21.03	21.03	2.49%	3,746,937
Jul 2, 2026	21.06	21.72	20.46	20.52	20.52	-3.16%	3,120,400
Jul 1, 2026	20.90	21.60	20.58	21.19	21.19	1.78%	4,008,820
Jun 30, 2026	20.11	20.90	19.70	20.82	20.82	3.53%	3,849,860
Jun 29, 2026	20.25	20.51	19.37	20.11	20.11	-1.52%	4,670,740
Jun 26, 2026	21.10	21.55	20.38	20.42	20.42	-3.68%	4,145,300
Jun 25, 2026	22.10	22.10	20.90	21.20	21.20	-4.25%	5,922,960
Jun 24, 2026	22.12	22.50	21.21	22.14	22.14	0.09%	5,123,300
Jun 23, 2026	21.79	22.78	21.57	22.12	22.12	0.96%	5,501,200
Jun 22, 2026	23.37	23.43	21.40	21.91	21.91	-6.25%	7,818,780
Jun 18, 2026	23.63	23.96	23.09	23.37	23.37	-1.97%	5,461,420
Jun 17, 2026	22.30	23.97	22.12	23.84	23.84	5.21%	7,793,300
Jun 16, 2026	24.00	24.41	22.42	22.66	22.66	-3.25%	6,357,537
Jun 15, 2026	22.80	23.55	22.50	23.42	23.42	2.90%	4,486,260
Jun 12, 2026	23.24	23.74	22.61	22.76	22.76	-0.09%	6,161,400
Jun 11, 2026	22.70	23.32	22.31	22.78	22.78	-1.04%	4,828,700
Jun 10, 2026	22.70	23.40	22.16	23.02	23.02	0.22%	7,510,800
Jun 9, 2026	23.74	23.77	22.65	22.97	22.97	-1.29%	5,308,200
Jun 8, 2026	23.61	24.48	22.94	23.27	23.27	-5.18%	7,046,500
Jun 5, 2026	23.22	25.85	22.70	24.54	24.54	6.51%	12,240,040
Jun 4, 2026	23.00	23.50	22.80	23.04	23.04	-0.65%	3,849,300
Jun 3, 2026	23.30	23.68	22.91	23.19	23.19	-0.90%	4,352,020
Jun 2, 2026	23.27	24.08	22.90	23.40	23.40	0.09%	4,063,160
Jun 1, 2026	23.63	24.07	23.19	23.38	23.38	-0.21%	4,093,900
May 29, 2026	24.76	24.98	23.29	23.43	23.43	-5.83%	5,820,220
May 28, 2026	24.46	25.09	24.31	24.88	24.88	1.30%	4,599,840
May 27, 2026	24.50	25.17	24.35	24.56	24.56	-0.57%	5,514,500
May 26, 2026	25.37	25.55	24.15	24.70	24.70	-2.68%	6,591,300
May 25, 2026	25.33	26.68	24.89	25.38	25.38	1.48%	9,938,360
May 22, 2026	24.31	25.16	24.18	25.01	25.01	3.35%	5,692,060