SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.35	20.44	19.21	19.84	19.84	3.44%	5,341,150
Jul 30, 2026	18.99	19.59	18.88	19.18	19.18	0.79%	3,278,400
Jul 29, 2026	18.39	19.15	18.38	19.03	19.03	3.48%	2,949,859
Jul 28, 2026	18.07	18.78	18.07	18.39	18.39	0.82%	1,976,200
Jul 27, 2026	17.60	18.37	17.60	18.24	18.24	3.46%	1,989,059
Jul 24, 2026	18.07	18.07	17.63	17.63	17.63	-3.08%	1,558,770
Jul 23, 2026	18.00	18.21	17.80	18.19	18.19	0.72%	1,619,613
Jul 22, 2026	18.06	18.35	17.66	18.06	18.06	0.44%	2,202,100
Jul 21, 2026	17.58	18.01	16.90	17.98	17.98	2.10%	3,445,941
Jul 20, 2026	18.27	18.65	17.28	17.61	17.61	-4.19%	3,837,588
Jul 17, 2026	18.15	18.88	17.92	18.38	18.38	0.82%	3,988,219
Jul 16, 2026	18.06	18.56	18.02	18.23	18.23	-	1,964,100
Jul 15, 2026	18.33	18.52	18.10	18.23	18.23	-0.87%	2,136,170
Jul 14, 2026	18.14	18.43	17.70	18.39	18.39	0.77%	3,052,827
Jul 13, 2026	19.42	19.51	18.18	18.25	18.25	-6.60%	4,571,334
Jul 10, 2026	20.00	21.06	19.51	19.54	19.54	-3.27%	6,495,462
Jul 9, 2026	18.92	20.30	18.55	20.20	20.20	5.70%	6,801,491
Jul 8, 2026	19.15	19.49	18.55	19.11	19.11	-1.19%	5,366,403
Jul 7, 2026	18.51	19.48	18.34	19.34	19.34	4.15%	6,287,781
Jul 6, 2026	18.43	18.89	18.07	18.57	18.57	0.92%	2,228,120
Jul 3, 2026	18.60	18.66	18.18	18.40	18.40	0.88%	1,472,650
Jul 2, 2026	18.28	18.82	18.20	18.24	18.24	-1.03%	2,074,120
Jul 1, 2026	18.37	18.68	18.24	18.43	18.43	0.27%	2,055,200
Jun 30, 2026	17.75	18.65	17.50	18.38	18.38	3.67%	2,843,000
Jun 29, 2026	18.00	18.12	17.42	17.73	17.73	-1.61%	2,553,975
Jun 26, 2026	18.27	18.43	17.96	18.02	18.02	-3.22%	2,252,710
Jun 25, 2026	19.18	19.19	18.29	18.62	18.62	-2.77%	2,933,400
Jun 24, 2026	19.77	19.77	18.84	19.15	19.15	-2.89%	2,836,340
Jun 23, 2026	19.45	20.44	19.45	19.72	19.72	0.10%	2,592,700
Jun 22, 2026	19.87	20.00	18.81	19.70	19.70	-0.81%	3,887,660
Jun 18, 2026	20.18	20.48	19.86	19.86	19.86	-1.59%	3,035,950
Jun 17, 2026	20.19	20.38	19.90	20.18	20.18	0.15%	2,312,200
Jun 16, 2026	20.02	20.49	19.73	20.15	20.15	0.25%	2,785,470
Jun 15, 2026	20.00	20.25	19.80	20.10	20.10	1.52%	2,280,100
Jun 12, 2026	19.79	20.14	19.25	19.80	19.80	2.91%	2,736,400
Jun 11, 2026	19.88	19.98	19.09	19.24	19.24	-4.18%	3,423,701
Jun 10, 2026	20.45	20.55	19.74	20.08	20.08	-2.29%	3,830,900
Jun 9, 2026	20.90	21.34	20.42	20.55	20.55	-1.11%	3,869,200
Jun 8, 2026	20.31	21.47	20.20	20.78	20.78	0.14%	4,764,159
Jun 5, 2026	21.08	21.26	20.39	20.75	20.75	-1.71%	3,722,987
Jun 4, 2026	20.87	21.29	20.56	21.11	21.11	0.76%	3,867,726
Jun 3, 2026	21.50	21.70	20.69	20.95	20.95	-2.33%	3,712,401
Jun 2, 2026	21.88	21.88	21.17	21.45	21.45	-1.74%	2,837,555
Jun 1, 2026	21.25	22.25	21.14	21.83	21.83	2.06%	3,826,306
May 29, 2026	22.82	23.52	21.22	21.39	21.39	-3.82%	5,320,616
May 28, 2026	21.99	22.91	21.60	22.24	22.24	1.14%	4,492,017
May 27, 2026	23.03	23.27	21.86	21.99	21.99	-4.56%	4,351,450
May 26, 2026	23.75	23.96	22.67	23.04	23.04	-3.44%	4,069,040
May 25, 2026	23.60	24.55	23.41	23.86	23.86	2.32%	5,482,900
May 22, 2026	23.60	23.92	23.09	23.32	23.32	-0.09%	5,093,550