SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.10	32.31	30.95	31.05	31.05	0.94%	3,676,100
Jul 30, 2026	32.70	33.29	30.50	30.76	30.76	-6.70%	4,394,000
Jul 29, 2026	32.79	33.57	32.24	32.97	32.97	0.61%	3,924,598
Jul 28, 2026	32.73	34.21	32.51	32.77	32.77	0.15%	4,563,644
Jul 27, 2026	31.91	33.60	31.90	32.72	32.72	2.51%	4,513,800
Jul 24, 2026	30.48	32.45	30.48	31.92	31.92	2.80%	5,725,400
Jul 23, 2026	29.00	31.38	28.49	31.05	31.05	7.03%	5,300,708
Jul 22, 2026	29.80	29.86	28.40	29.01	29.01	-2.91%	3,665,400
Jul 21, 2026	28.91	30.15	27.06	29.88	29.88	3.93%	5,203,072
Jul 20, 2026	31.20	31.30	28.07	28.75	28.75	-6.63%	5,510,442
Jul 17, 2026	34.39	34.60	30.30	30.79	30.79	-10.42%	6,216,000
Jul 16, 2026	34.99	35.00	33.75	34.37	34.37	-1.38%	2,675,300
Jul 15, 2026	35.25	35.72	34.55	34.85	34.85	-1.55%	4,042,500
Jul 14, 2026	33.31	35.49	32.52	35.40	35.40	7.34%	6,339,500
Jul 13, 2026	34.50	34.88	32.88	32.98	32.98	-4.96%	4,715,900
Jul 10, 2026	34.30	35.48	34.28	34.70	34.70	0.43%	4,597,200
Jul 9, 2026	33.84	34.75	33.00	34.55	34.55	2.92%	4,994,400
Jul 8, 2026	34.13	34.60	33.00	33.57	33.57	-2.07%	3,903,300
Jul 7, 2026	34.60	35.70	34.21	34.28	34.28	-1.97%	4,016,758
Jul 6, 2026	33.95	35.89	33.95	34.97	34.97	3.10%	5,022,799
Jul 3, 2026	33.90	34.38	33.35	33.92	33.92	-0.24%	4,486,800
Jul 2, 2026	34.87	35.10	34.00	34.00	34.00	-2.13%	6,023,424
Jul 1, 2026	37.37	37.67	32.98	34.74	34.74	-6.56%	12,514,536
Jun 30, 2026	38.08	38.49	36.73	37.18	37.18	-2.92%	7,096,960
Jun 29, 2026	36.27	39.38	35.97	38.30	38.30	5.92%	9,020,000
Jun 26, 2026	38.01	38.02	35.80	36.16	36.16	-5.83%	7,431,461
Jun 25, 2026	37.99	38.88	37.39	38.40	38.40	1.75%	7,736,762
Jun 24, 2026	36.53	37.92	36.25	37.74	37.74	2.28%	7,309,600
Jun 23, 2026	36.01	37.53	35.94	36.90	36.90	1.23%	6,675,400
Jun 22, 2026	35.45	37.45	35.43	36.45	36.45	1.96%	7,826,600
Jun 18, 2026	33.54	36.54	32.92	35.75	35.75	5.93%	8,501,900
Jun 17, 2026	34.01	34.98	33.51	33.75	33.75	-1.78%	6,007,058
Jun 16, 2026	33.10	34.56	32.83	34.36	34.36	3.43%	5,680,500
Jun 15, 2026	32.84	33.39	32.61	33.22	33.22	1.28%	4,222,214
Jun 12, 2026	33.00	33.10	32.30	32.80	32.80	1.05%	4,407,500
Jun 11, 2026	32.84	33.25	32.10	32.46	32.46	-2.38%	4,508,500
Jun 10, 2026	32.32	33.49	32.01	33.25	33.25	1.99%	4,989,356
Jun 9, 2026	32.14	32.96	31.63	32.60	32.60	1.59%	2,908,900
Jun 8, 2026	32.72	33.29	31.46	32.09	32.09	-4.07%	4,763,100
Jun 5, 2026	32.99	33.86	32.99	33.45	33.45	1.46%	4,409,400
Jun 4, 2026	33.88	34.04	32.65	32.97	32.97	-3.17%	4,982,600
Jun 3, 2026	34.62	34.69	33.50	34.05	34.05	0.32%	3,852,600
Jun 2, 2026	35.44	35.76	33.41	33.94	33.94	-4.23%	5,863,700
Jun 1, 2026	34.03	37.07	33.91	35.44	35.44	4.05%	7,616,300
May 29, 2026	35.71	36.18	33.85	34.06	34.06	-4.46%	5,226,300
May 28, 2026	35.16	36.11	34.97	35.65	35.65	0.56%	4,269,400
May 27, 2026	36.00	37.57	34.90	35.45	35.45	-1.12%	5,735,000
May 26, 2026	36.18	36.53	34.44	35.85	35.85	-0.91%	7,817,100
May 25, 2026	38.20	38.38	36.00	36.18	36.18	-5.14%	9,632,600
May 22, 2026	38.60	38.60	37.60	38.14	38.14	0.50%	5,760,600