SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.49	26.14	24.93	25.04	25.04	5.21%	19,196,100
Jul 30, 2026	25.51	25.70	23.58	23.80	23.80	-7.75%	17,456,030
Jul 29, 2026	26.00	26.02	24.65	25.80	25.80	-0.50%	14,899,400
Jul 28, 2026	27.12	27.49	25.80	25.93	25.93	-7.29%	17,404,244
Jul 27, 2026	27.09	28.03	26.52	27.97	27.97	3.55%	14,802,720
Jul 24, 2026	27.38	27.95	26.80	27.01	27.01	-2.84%	12,428,008
Jul 23, 2026	28.42	29.38	27.35	27.80	27.80	-1.31%	20,738,308
Jul 22, 2026	27.20	29.80	27.01	28.17	28.17	1.59%	29,324,176
Jul 21, 2026	26.45	27.78	23.20	27.73	27.73	6.00%	29,841,500
Jul 20, 2026	29.85	29.85	25.40	26.16	26.16	-8.63%	26,654,101
Jul 17, 2026	32.79	32.79	28.40	28.63	28.63	-13.45%	26,527,522
Jul 16, 2026	32.55	34.26	31.21	33.08	33.08	-0.39%	19,510,223
Jul 15, 2026	35.15	35.65	33.09	33.21	33.21	-6.45%	21,559,586
Jul 14, 2026	34.49	36.48	32.69	35.50	35.50	2.07%	28,157,427
Jul 13, 2026	38.02	39.97	34.29	34.78	34.78	-9.90%	32,703,638
Jul 10, 2026	38.88	40.87	38.30	38.60	38.60	-1.25%	38,695,970
Jul 9, 2026	38.16	39.50	36.00	39.09	39.09	3.66%	39,526,690
Jul 8, 2026	38.99	40.10	37.57	37.71	37.71	-2.00%	35,278,760
Jul 7, 2026	39.90	41.05	38.30	38.48	38.48	-4.52%	29,983,020
Jul 6, 2026	36.72	43.43	36.68	40.30	40.30	10.11%	59,948,648
Jul 3, 2026	36.00	37.95	35.71	36.60	36.60	1.24%	24,145,776
Jul 2, 2026	36.00	37.90	35.46	36.15	36.15	-2.95%	24,690,621
Jul 1, 2026	38.70	39.70	37.05	37.25	37.25	-3.75%	28,963,192
Jun 30, 2026	37.77	39.15	36.58	38.70	38.70	4.28%	25,967,313
Jun 29, 2026	40.25	40.55	36.18	37.11	37.11	-7.59%	36,005,357
Jun 26, 2026	42.20	42.65	40.04	40.16	40.16	-6.30%	37,385,020
Jun 25, 2026	42.60	45.19	42.30	42.86	42.86	0.92%	50,684,030
Jun 24, 2026	40.19	43.90	38.70	42.47	42.47	3.74%	51,835,814
Jun 23, 2026	46.00	46.46	40.44	40.94	40.94	5.71%	58,802,576
Jun 22, 2026	39.10	39.55	37.22	38.73	38.73	-0.33%	30,756,390
Jun 18, 2026	38.68	39.58	38.39	38.86	38.86	0.73%	21,410,750
Jun 17, 2026	38.36	39.03	37.89	38.58	38.58	-0.39%	22,122,810
Jun 16, 2026	37.86	38.96	37.41	38.73	38.73	2.70%	26,191,580
Jun 15, 2026	34.66	37.99	34.66	37.71	37.71	10.39%	27,825,138
Jun 12, 2026	35.16	35.68	34.07	34.16	34.16	-0.70%	17,079,888
Jun 11, 2026	34.71	34.98	33.75	34.40	34.40	-1.18%	16,465,616
Jun 10, 2026	35.74	35.90	34.56	34.81	34.81	-3.55%	19,237,086
Jun 9, 2026	34.68	36.30	34.10	36.09	36.09	6.15%	25,257,876
Jun 8, 2026	35.10	35.49	33.56	34.00	34.00	-7.43%	24,915,858
Jun 5, 2026	37.55	37.93	35.98	36.73	36.73	-3.97%	25,391,820
Jun 4, 2026	36.42	38.56	36.18	38.25	38.25	3.56%	28,274,520
Jun 3, 2026	36.70	38.17	36.37	37.00	36.93	0.27%	27,924,558
Jun 2, 2026	36.52	37.28	35.08	36.90	36.83	0.71%	24,345,540
Jun 1, 2026	38.60	38.64	36.00	36.64	36.57	-4.08%	26,354,150
May 29, 2026	42.35	43.35	37.70	38.20	38.13	-9.07%	40,140,230
May 28, 2026	40.89	42.58	40.23	42.01	41.94	2.66%	29,162,710
May 27, 2026	43.02	43.58	40.28	40.92	40.85	-6.68%	39,696,950
May 26, 2026	46.40	46.44	43.37	43.85	43.77	-5.35%	37,515,420
May 25, 2026	45.91	47.54	44.89	46.33	46.25	2.25%	44,974,570
May 22, 2026	43.71	45.60	42.85	45.31	45.23	5.03%	36,595,100