SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.20	13.76	13.20	13.70	13.70	5.22%	6,381,825
Jul 30, 2026	13.11	13.42	12.99	13.02	13.02	-0.69%	5,309,228
Jul 29, 2026	13.07	13.19	12.82	13.11	13.11	1.24%	3,684,310
Jul 28, 2026	12.74	13.11	12.63	12.95	12.95	1.65%	4,446,800
Jul 27, 2026	12.30	12.76	12.26	12.74	12.74	3.24%	4,068,284
Jul 24, 2026	12.80	12.80	12.33	12.34	12.34	-3.82%	3,576,674
Jul 23, 2026	12.66	12.85	12.48	12.83	12.83	1.34%	3,601,300
Jul 22, 2026	12.65	12.90	12.43	12.66	12.66	-0.86%	4,176,043
Jul 21, 2026	12.55	12.88	12.25	12.77	12.77	0.95%	5,243,353
Jul 20, 2026	12.78	13.24	12.35	12.65	12.65	-0.78%	4,826,805
Jul 17, 2026	13.12	13.39	12.53	12.75	12.75	-2.30%	5,007,609
Jul 16, 2026	12.78	13.27	12.62	13.05	13.05	1.87%	3,773,910
Jul 15, 2026	12.70	12.99	12.62	12.81	12.81	1.03%	2,966,953
Jul 14, 2026	12.62	12.79	12.32	12.68	12.68	0.48%	2,678,954
Jul 13, 2026	13.33	13.37	12.60	12.62	12.62	-5.11%	4,269,400
Jul 10, 2026	13.00	13.55	12.76	13.30	13.30	2.15%	4,583,931
Jul 9, 2026	13.10	13.18	12.66	13.02	13.02	-0.99%	3,846,412
Jul 8, 2026	12.95	13.45	12.87	13.15	13.15	2.57%	4,912,945
Jul 7, 2026	13.18	13.27	12.73	12.82	12.82	-2.73%	3,704,200
Jul 6, 2026	13.62	13.76	13.16	13.18	13.18	-3.30%	4,363,386
Jul 3, 2026	13.54	13.78	13.40	13.63	13.63	0.89%	3,690,505
Jul 2, 2026	13.79	13.96	13.36	13.51	13.51	-1.39%	4,251,405
Jul 1, 2026	13.50	14.03	13.50	13.70	13.70	1.18%	4,632,962
Jun 30, 2026	13.09	13.67	12.88	13.54	13.54	3.44%	5,269,400
Jun 29, 2026	13.24	13.48	12.92	13.09	13.09	-1.43%	5,027,556
Jun 26, 2026	13.70	13.70	13.17	13.28	13.28	-2.99%	3,681,856
Jun 25, 2026	13.92	14.10	13.57	13.69	13.69	-2.91%	3,874,259
Jun 24, 2026	14.70	14.72	13.80	14.10	14.10	-3.49%	4,638,586
Jun 23, 2026	14.56	14.96	14.48	14.61	14.61	-0.14%	4,524,624
Jun 22, 2026	14.32	14.64	13.91	14.63	14.63	1.32%	4,750,531
Jun 18, 2026	14.30	14.63	14.19	14.44	14.44	0.70%	3,525,815
Jun 17, 2026	14.45	14.59	14.15	14.34	14.34	-1.44%	3,035,865
Jun 16, 2026	14.18	14.65	13.90	14.55	14.55	2.11%	4,606,340
Jun 15, 2026	14.31	14.52	14.08	14.25	14.25	0.14%	3,381,304
Jun 12, 2026	14.14	14.39	13.95	14.23	14.23	2.37%	3,495,300
Jun 11, 2026	13.94	14.14	13.67	13.90	13.90	-2.32%	3,758,700
Jun 10, 2026	14.43	14.56	13.97	14.23	14.23	-1.59%	3,385,700
Jun 9, 2026	14.50	14.79	14.20	14.46	14.46	1.26%	3,665,700
Jun 8, 2026	14.23	14.71	14.06	14.28	14.28	-2.53%	3,828,153
Jun 5, 2026	14.36	14.93	14.22	14.65	14.65	1.24%	3,510,235
Jun 4, 2026	14.60	14.73	14.35	14.47	14.47	-1.16%	3,065,700
Jun 3, 2026	14.88	14.98	14.52	14.64	14.64	-1.35%	3,482,975
Jun 2, 2026	15.22	15.31	14.61	14.84	14.84	-1.92%	3,443,008
Jun 1, 2026	14.70	15.42	14.58	15.13	15.13	3.35%	4,269,154
May 29, 2026	15.36	15.58	14.52	14.64	14.64	-4.06%	4,380,137
May 28, 2026	15.26	15.36	14.79	15.26	15.26	0.53%	4,454,807
May 27, 2026	15.65	15.72	14.98	15.18	15.18	-2.88%	4,236,733
May 26, 2026	15.89	16.05	15.33	15.63	15.63	-2.25%	4,963,800
May 25, 2026	16.44	16.48	15.84	15.99	15.99	-1.90%	4,786,319
May 22, 2026	16.34	16.46	15.97	16.30	16.30	1.24%	4,274,719