SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.13	13.45	13.05	13.16	13.16	3.54%	13,844,170
Jul 30, 2026	12.96	13.02	12.61	12.71	12.71	-2.61%	8,540,445
Jul 29, 2026	12.90	13.10	12.65	13.05	13.05	0.77%	10,280,443
Jul 28, 2026	12.95	13.39	12.86	12.95	12.95	-1.37%	9,555,057
Jul 27, 2026	12.74	13.14	12.63	13.13	13.13	2.98%	8,372,015
Jul 24, 2026	12.92	13.05	12.74	12.75	12.75	-2.30%	7,857,021
Jul 23, 2026	12.74	13.20	12.70	13.05	13.05	2.35%	9,283,350
Jul 22, 2026	12.95	13.19	12.74	12.75	12.75	-3.92%	12,584,190
Jul 21, 2026	12.65	13.30	12.03	13.27	13.27	5.32%	19,314,350
Jul 20, 2026	13.61	13.84	12.47	12.60	12.60	-7.42%	21,919,710
Jul 17, 2026	13.94	14.23	13.31	13.61	13.61	-2.37%	16,274,744
Jul 16, 2026	14.42	14.64	13.88	13.94	13.94	-4.65%	17,350,200
Jul 15, 2026	15.11	15.40	14.55	14.62	14.62	-3.50%	14,624,088
Jul 14, 2026	15.10	15.40	14.56	15.15	15.15	-0.39%	18,640,539
Jul 13, 2026	16.87	17.20	15.11	15.21	15.21	-10.05%	27,435,989
Jul 10, 2026	17.01	19.19	16.88	16.91	16.91	-0.47%	36,204,292
Jul 9, 2026	17.06	17.14	16.04	16.99	16.99	1.86%	19,581,724
Jul 8, 2026	17.45	17.66	16.54	16.68	16.68	-4.90%	18,980,454
Jul 7, 2026	17.85	18.14	17.32	17.54	17.54	-3.36%	17,733,509
Jul 6, 2026	18.85	19.31	17.82	18.15	18.15	-3.46%	23,903,119
Jul 3, 2026	20.50	20.58	18.78	18.80	18.80	-8.20%	36,654,294
Jul 2, 2026	21.00	21.91	20.24	20.48	20.48	-10.25%	50,016,932
Jul 1, 2026	18.86	22.82	18.70	22.82	22.82	19.98%	53,242,739
Jun 30, 2026	18.05	19.10	17.93	19.02	19.02	5.14%	27,246,204
Jun 29, 2026	18.28	18.75	17.69	18.09	18.09	-0.22%	24,169,866
Jun 26, 2026	18.05	18.97	17.90	18.13	18.13	-1.31%	19,839,180
Jun 25, 2026	19.07	19.40	18.13	18.37	18.37	-2.80%	21,637,864
Jun 24, 2026	17.86	19.36	17.86	18.90	18.90	4.25%	30,259,871
Jun 23, 2026	18.67	18.84	18.05	18.13	18.13	-2.79%	16,743,202
Jun 22, 2026	18.52	18.94	18.21	18.65	18.65	0.05%	20,048,850
Jun 18, 2026	19.27	19.77	18.60	18.64	18.64	-3.72%	24,600,572
Jun 17, 2026	18.52	19.74	18.51	19.36	19.36	2.87%	31,982,196
Jun 16, 2026	18.25	20.20	18.21	18.82	18.82	0.27%	46,891,918
Jun 15, 2026	16.90	18.89	16.54	18.77	18.77	10.74%	50,423,060
Jun 12, 2026	17.43	17.69	16.77	16.95	16.95	-0.47%	50,589,070
Jun 11, 2026	14.05	17.03	13.78	17.03	17.03	20.01%	41,814,220
Jun 10, 2026	13.77	14.30	13.73	14.19	14.19	1.50%	10,014,970
Jun 9, 2026	13.56	14.10	13.31	13.98	13.98	5.27%	9,741,850
Jun 8, 2026	13.55	14.02	13.18	13.28	13.28	-4.87%	10,764,140
Jun 5, 2026	13.70	14.23	13.08	13.96	13.96	1.09%	11,971,470
Jun 4, 2026	13.61	14.09	13.40	13.81	13.81	0.95%	7,565,563
Jun 3, 2026	13.93	14.12	13.54	13.68	13.68	-1.94%	9,392,421
Jun 2, 2026	14.55	14.63	13.60	13.95	13.95	-4.45%	12,695,760
Jun 1, 2026	14.30	14.83	14.21	14.60	14.60	0.90%	9,337,674
May 29, 2026	16.10	16.15	14.35	14.47	14.47	-10.01%	21,615,920
May 28, 2026	15.67	16.23	15.43	16.08	16.08	2.29%	16,543,460
May 27, 2026	16.32	16.54	15.55	15.72	15.72	-4.32%	16,703,630
May 26, 2026	15.96	16.69	15.73	16.43	16.43	2.24%	21,602,080
May 25, 2026	15.70	16.10	15.60	16.07	16.07	3.41%	18,220,330
May 22, 2026	15.16	15.66	14.77	15.54	15.54	3.39%	16,266,910