SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	16.32	16.94	16.21	16.90	16.90	2.92%	10,682,170
Jul 24, 2026	17.54	17.55	16.41	16.42	16.42	-6.39%	16,221,766
Jul 23, 2026	16.44	17.60	16.25	17.54	17.54	6.11%	20,602,428
Jul 22, 2026	16.60	17.03	16.32	16.53	16.53	-1.67%	13,711,937
Jul 21, 2026	16.64	16.83	15.71	16.81	16.81	1.20%	16,696,364
Jul 20, 2026	17.43	17.58	16.19	16.61	16.61	-3.99%	19,075,290
Jul 17, 2026	18.37	18.93	17.23	17.30	17.30	-7.19%	18,999,712
Jul 16, 2026	19.12	19.49	18.50	18.64	18.64	-4.16%	17,846,682
Jul 15, 2026	18.80	19.78	18.00	19.45	19.45	3.24%	21,036,166
Jul 14, 2026	18.63	19.32	17.91	18.84	18.84	0.80%	18,757,247
Jul 13, 2026	20.45	20.50	18.58	18.69	18.69	-10.62%	23,218,280
Jul 10, 2026	20.32	21.80	19.50	20.91	20.91	4.08%	33,670,264
Jul 9, 2026	22.01	22.18	19.41	20.09	20.09	-10.35%	38,568,152
Jul 8, 2026	24.87	24.97	22.40	22.41	22.41	-12.77%	38,737,084
Jul 7, 2026	26.18	28.60	25.67	25.69	25.69	-2.84%	52,878,610
Jul 6, 2026	24.91	26.47	24.41	26.44	26.44	6.14%	39,475,330
Jul 3, 2026	25.22	25.24	24.24	24.91	24.91	-2.20%	31,456,988
Jul 2, 2026	24.00	26.50	23.65	25.47	25.47	3.62%	47,589,264
Jul 1, 2026	22.75	24.99	22.50	24.58	24.58	7.10%	36,475,107
Jun 30, 2026	22.60	23.25	22.19	22.95	22.95	0.70%	21,704,413
Jun 29, 2026	23.60	23.88	22.35	22.79	22.79	-5.04%	24,564,094
Jun 26, 2026	24.32	24.77	23.26	24.00	24.00	-3.96%	33,661,737
Jun 25, 2026	24.01	25.09	23.20	24.99	24.99	2.42%	48,248,042
Jun 24, 2026	24.02	24.85	23.40	24.40	24.40	0.41%	45,115,360
Jun 23, 2026	24.82	25.52	24.02	24.30	24.30	1.67%	57,127,233
Jun 22, 2026	21.13	24.38	20.90	23.90	23.90	12.00%	56,187,383
Jun 18, 2026	21.88	22.29	21.23	21.34	21.34	-3.44%	25,921,560
Jun 17, 2026	22.96	23.02	21.87	22.10	22.10	-4.82%	36,410,410
Jun 16, 2026	22.68	23.68	22.36	23.22	23.22	2.29%	44,800,260
Jun 15, 2026	22.51	22.92	22.13	22.70	22.70	-0.66%	43,663,078
Jun 12, 2026	22.20	24.50	21.70	22.85	22.85	1.24%	71,025,139
Jun 11, 2026	19.41	22.57	19.41	22.57	22.57	19.99%	56,089,680
Jun 10, 2026	18.60	19.23	18.43	18.81	18.81	0.43%	10,463,750
Jun 9, 2026	18.95	18.96	18.22	18.73	18.73	0.81%	8,487,507
Jun 8, 2026	19.13	19.50	18.31	18.58	18.58	-4.62%	11,541,350
Jun 5, 2026	19.43	19.76	19.02	19.48	19.48	-0.05%	11,427,050
Jun 4, 2026	20.17	20.17	19.35	19.49	19.49	-3.61%	11,628,149
Jun 3, 2026	20.38	20.56	20.06	20.22	20.22	-0.49%	9,801,068
Jun 2, 2026	21.09	21.14	19.96	20.32	20.32	-3.83%	13,063,400
Jun 1, 2026	20.99	21.47	20.92	21.13	21.13	0.33%	8,738,206
May 29, 2026	21.19	21.96	20.95	21.06	21.06	-0.38%	13,174,310
May 28, 2026	21.77	21.84	21.12	21.54	21.14	-0.23%	7,504,581
May 27, 2026	22.36	22.36	21.40	21.59	21.19	-2.62%	9,335,544
May 26, 2026	22.02	22.54	21.55	22.17	21.76	0.05%	15,346,330
May 25, 2026	22.81	22.94	21.99	22.16	21.75	-2.85%	11,509,050
May 22, 2026	22.46	22.97	22.21	22.81	22.39	1.56%	11,021,970
May 21, 2026	23.43	23.73	22.35	22.46	22.04	-4.14%	13,446,820
May 20, 2026	23.76	23.80	23.20	23.43	22.99	-1.43%	10,660,910
May 19, 2026	24.30	24.30	23.42	23.77	23.33	-2.22%	14,697,010
May 18, 2026	24.55	24.79	24.04	24.31	23.86	-0.94%	14,507,520