SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.96	25.74	24.00	24.43	24.43	9.01%	15,505,300
Jul 30, 2026	24.94	25.07	22.15	22.41	22.41	-11.39%	13,857,650
Jul 29, 2026	24.70	25.43	23.94	25.29	25.29	2.43%	14,398,574
Jul 28, 2026	25.25	26.39	24.57	24.69	24.69	-5.15%	13,047,338
Jul 27, 2026	23.72	26.03	23.23	26.03	26.03	9.09%	15,982,038
Jul 24, 2026	23.30	24.35	23.00	23.86	23.86	0.68%	11,617,400
Jul 23, 2026	23.62	24.24	23.31	23.70	23.70	0.42%	9,092,451
Jul 22, 2026	23.56	25.04	23.15	23.60	23.60	-0.38%	15,923,300
Jul 21, 2026	22.40	23.79	19.50	23.69	23.69	8.92%	16,673,006
Jul 20, 2026	24.94	25.25	21.07	21.75	21.75	-11.04%	14,780,920
Jul 17, 2026	28.70	28.70	23.93	24.45	24.45	-15.13%	14,359,517
Jul 16, 2026	30.62	30.82	28.58	28.81	28.81	-4.60%	8,653,355
Jul 15, 2026	31.30	32.04	30.07	30.20	30.20	-3.64%	7,741,300
Jul 14, 2026	31.01	31.40	28.74	31.34	31.34	2.02%	9,045,340
Jul 13, 2026	31.97	32.82	30.59	30.72	30.72	-4.39%	10,540,200
Jul 10, 2026	31.25	34.00	30.88	32.13	32.13	2.59%	11,561,200
Jul 9, 2026	29.79	31.40	28.40	31.32	31.32	5.95%	10,129,500
Jul 8, 2026	31.90	32.03	29.50	29.56	29.56	-7.42%	8,453,200
Jul 7, 2026	32.69	33.80	31.67	31.93	31.93	-2.98%	6,719,100
Jul 6, 2026	34.81	35.38	32.80	32.91	32.91	-3.69%	8,403,380
Jul 3, 2026	34.35	35.40	34.00	34.17	34.17	-0.50%	8,190,400
Jul 2, 2026	35.39	36.58	34.03	34.34	34.34	-5.56%	9,239,500
Jul 1, 2026	37.81	39.18	35.80	36.36	36.36	-4.79%	12,411,633
Jun 30, 2026	35.92	38.64	35.55	38.19	38.19	6.08%	12,444,100
Jun 29, 2026	37.05	38.00	34.23	36.00	36.00	-3.74%	10,035,900
Jun 26, 2026	39.89	39.89	37.13	37.40	37.40	-2.58%	11,228,600
Jun 25, 2026	38.94	41.33	38.24	38.39	38.39	-3.18%	11,016,160
Jun 24, 2026	39.79	40.21	38.51	39.65	39.65	-1.00%	9,593,500
Jun 23, 2026	41.99	42.80	39.67	40.05	40.05	-5.59%	11,025,590
Jun 22, 2026	39.07	42.90	38.50	42.42	42.42	9.10%	17,245,594
Jun 18, 2026	35.00	39.85	34.66	38.88	38.88	10.14%	17,672,700
Jun 17, 2026	34.50	35.36	33.50	35.30	35.30	1.09%	14,317,350
Jun 16, 2026	31.98	35.20	31.54	34.92	34.92	9.95%	17,132,970
Jun 15, 2026	28.93	32.17	28.93	31.76	31.76	10.62%	11,964,860
Jun 12, 2026	29.51	29.65	28.53	28.71	28.71	-1.20%	8,375,608
Jun 11, 2026	28.48	30.38	28.24	29.06	29.06	0.35%	10,413,219
Jun 10, 2026	30.62	30.89	28.63	28.96	28.96	-7.18%	12,140,149
Jun 9, 2026	31.84	32.50	30.68	31.20	31.20	-0.03%	9,913,974
Jun 8, 2026	30.51	32.78	30.51	31.21	31.21	-3.01%	11,949,208
Jun 5, 2026	31.82	32.89	29.51	32.18	32.18	1.04%	16,181,094
Jun 4, 2026	31.86	33.99	31.38	31.85	31.85	-1.82%	13,219,600
Jun 3, 2026	33.06	34.15	31.80	32.44	32.44	-0.80%	14,296,576
Jun 2, 2026	31.87	33.58	31.30	32.70	32.70	-1.51%	15,777,274
Jun 1, 2026	33.03	34.08	31.92	33.20	33.20	-0.90%	20,930,964
May 29, 2026	33.81	35.42	33.01	33.50	33.50	1.52%	26,538,850
May 28, 2026	31.91	34.18	31.50	33.00	33.00	1.91%	28,269,455
May 27, 2026	28.11	33.29	28.01	32.38	32.38	15.64%	29,495,916
May 26, 2026	27.15	28.40	26.18	28.00	28.00	2.79%	11,886,420
May 25, 2026	27.74	28.18	26.64	27.24	27.24	-1.13%	8,705,000
May 22, 2026	26.99	27.70	26.84	27.55	27.55	3.26%	6,358,399