SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.21	21.12	20.20	20.73	20.73	1.67%	18,418,607
Jul 30, 2026	19.36	20.55	19.36	20.39	20.39	4.30%	17,897,889
Jul 29, 2026	19.10	19.68	18.67	19.55	19.55	2.25%	13,399,670
Jul 28, 2026	18.89	19.48	18.84	19.12	19.12	0.16%	12,661,600
Jul 27, 2026	18.47	19.27	18.40	19.09	19.09	4.95%	13,794,463
Jul 24, 2026	18.18	18.53	17.94	18.19	18.19	-0.66%	9,850,900
Jul 23, 2026	17.80	18.38	17.77	18.31	18.31	3.10%	9,739,094
Jul 22, 2026	18.27	18.31	17.73	17.76	17.76	-2.74%	10,060,860
Jul 21, 2026	17.61	18.45	17.61	18.26	18.26	3.46%	13,895,086
Jul 20, 2026	17.74	18.23	17.13	17.65	17.65	-0.68%	14,776,590
Jul 17, 2026	18.51	18.84	17.68	17.77	17.77	-4.72%	12,277,143
Jul 16, 2026	18.50	18.97	18.28	18.65	18.65	0.21%	8,048,070
Jul 15, 2026	18.84	19.10	18.47	18.61	18.61	-0.80%	8,333,194
Jul 14, 2026	18.61	18.76	18.22	18.76	18.76	1.35%	9,843,592
Jul 13, 2026	19.60	19.78	18.50	18.51	18.51	-6.04%	12,547,037
Jul 10, 2026	20.00	20.24	19.69	19.70	19.70	-1.65%	10,328,310
Jul 9, 2026	20.30	20.45	19.41	20.03	20.03	-1.38%	13,378,680
Jul 8, 2026	20.63	21.25	20.09	20.31	20.31	-2.12%	10,432,396
Jul 7, 2026	20.90	21.37	20.58	20.75	20.75	-0.86%	7,596,982
Jul 6, 2026	21.20	21.58	20.93	20.93	20.93	-1.60%	9,484,672
Jul 3, 2026	21.06	21.59	20.89	21.27	21.27	1.43%	9,570,000
Jul 2, 2026	21.22	21.66	20.85	20.97	20.97	-2.19%	11,621,131
Jul 1, 2026	21.05	21.75	20.81	21.44	21.44	1.71%	12,629,217
Jun 30, 2026	20.30	21.48	20.03	21.08	21.08	3.84%	11,937,495
Jun 29, 2026	20.66	20.95	20.08	20.30	20.30	-1.22%	11,916,556
Jun 26, 2026	21.61	21.67	20.55	20.55	20.55	-4.91%	15,665,790
Jun 25, 2026	21.81	22.09	21.45	21.61	21.61	-1.77%	13,092,453
Jun 24, 2026	22.17	22.50	21.61	22.00	22.00	-0.68%	12,974,370
Jun 23, 2026	23.34	23.45	22.07	22.15	22.15	-6.18%	18,166,442
Jun 22, 2026	23.20	23.65	22.20	23.61	23.61	0.55%	22,236,816
Jun 18, 2026	25.01	25.07	23.26	23.48	23.48	-6.19%	30,429,700
Jun 17, 2026	25.00	25.69	24.83	25.03	25.03	-1.34%	15,192,747
Jun 16, 2026	24.40	25.66	24.23	25.37	25.37	3.47%	18,230,168
Jun 15, 2026	23.35	24.57	23.18	24.52	24.52	5.87%	17,960,120
Jun 12, 2026	23.19	23.53	22.94	23.16	23.16	1.31%	13,108,290
Jun 11, 2026	23.20	23.41	22.78	22.86	22.86	-2.06%	9,029,878
Jun 10, 2026	24.16	24.35	23.02	23.34	23.34	-4.34%	13,169,470
Jun 9, 2026	24.01	24.56	23.49	24.40	24.40	2.82%	12,793,760
Jun 8, 2026	24.16	24.61	23.47	23.73	23.73	-4.43%	14,191,950
Jun 5, 2026	24.75	25.50	23.81	24.83	24.83	0.61%	18,960,320
Jun 4, 2026	24.89	25.57	24.19	24.68	24.68	-1.59%	15,617,750
Jun 3, 2026	25.59	26.05	24.85	25.08	25.08	-2.26%	15,209,510
Jun 2, 2026	26.44	26.66	25.20	25.66	25.66	-2.95%	17,340,580
Jun 1, 2026	27.35	28.20	26.41	26.44	26.44	-2.51%	19,212,840
May 29, 2026	28.21	28.55	26.92	27.12	27.12	-4.10%	23,032,640
May 28, 2026	27.48	28.70	27.00	28.28	28.28	2.46%	25,890,370
May 27, 2026	27.60	28.47	27.20	27.60	27.60	-0.90%	19,681,990
May 26, 2026	28.12	28.54	27.47	27.85	27.85	-1.59%	20,659,000
May 25, 2026	29.49	29.60	27.83	28.30	28.30	-4.07%	29,824,190
May 22, 2026	27.93	29.89	27.58	29.50	29.50	6.77%	35,095,040