SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.55	15.12	13.55	14.60	14.60	-1.08%	16,842,009
Jul 30, 2026	14.00	15.96	13.91	14.76	14.76	4.53%	20,250,355
Jul 29, 2026	13.40	14.36	13.26	14.12	14.12	5.45%	12,742,640
Jul 28, 2026	13.26	13.60	13.25	13.39	13.39	0.60%	5,166,590
Jul 27, 2026	12.95	13.37	12.90	13.31	13.31	2.86%	5,268,000
Jul 24, 2026	13.32	13.40	12.93	12.94	12.94	-4.43%	5,182,540
Jul 23, 2026	13.30	13.57	12.96	13.54	13.54	1.35%	6,624,060
Jul 22, 2026	13.65	13.88	13.20	13.36	13.36	-4.43%	9,019,080
Jul 21, 2026	13.80	14.27	13.50	13.98	13.98	0.36%	9,095,630
Jul 20, 2026	14.15	14.25	13.39	13.93	13.93	0.14%	9,197,435
Jul 17, 2026	14.85	15.09	13.77	13.91	13.91	-6.89%	11,876,259
Jul 16, 2026	14.67	15.43	14.31	14.94	14.94	1.43%	10,936,088
Jul 15, 2026	13.98	15.38	13.90	14.73	14.73	4.25%	13,584,630
Jul 14, 2026	15.50	15.70	14.01	14.13	14.13	-10.63%	15,728,200
Jul 13, 2026	16.51	16.92	15.80	15.81	15.81	-11.68%	18,839,590
Jul 10, 2026	16.90	17.93	16.23	17.90	17.90	4.07%	23,895,810
Jul 9, 2026	16.82	17.60	16.60	17.20	17.20	-0.35%	16,562,420
Jul 8, 2026	16.64	17.30	16.35	17.26	17.26	1.23%	18,278,319
Jul 7, 2026	15.70	17.71	15.65	17.05	17.05	7.30%	23,028,735
Jul 6, 2026	15.36	16.94	15.21	15.89	15.89	2.52%	11,656,625
Jul 3, 2026	16.16	16.25	15.36	15.50	15.50	-3.79%	11,232,051
Jul 2, 2026	16.24	16.80	16.05	16.11	16.11	-2.48%	11,359,870
Jul 1, 2026	16.30	16.74	15.75	16.52	16.52	0.73%	14,259,418
Jun 30, 2026	16.30	16.50	15.84	16.40	16.40	-1.44%	13,265,906
Jun 29, 2026	15.76	16.99	15.50	16.64	16.64	4.92%	16,837,124
Jun 26, 2026	16.29	16.58	15.28	15.86	15.86	-3.59%	17,049,663
Jun 25, 2026	14.94	16.66	14.91	16.45	16.45	7.94%	21,745,279
Jun 24, 2026	14.61	16.22	14.51	15.24	15.24	3.67%	16,319,835
Jun 23, 2026	14.69	15.04	14.56	14.70	14.70	-0.88%	6,421,855
Jun 22, 2026	14.23	14.87	14.10	14.83	14.83	3.27%	9,356,128
Jun 18, 2026	14.34	14.57	14.03	14.36	14.36	0.14%	6,484,633
Jun 17, 2026	14.77	14.77	14.22	14.34	14.34	-3.63%	7,893,820
Jun 16, 2026	14.88	15.01	14.62	14.88	14.88	-1.00%	6,122,150
Jun 15, 2026	14.85	15.16	14.80	15.03	15.03	1.42%	5,919,510
Jun 12, 2026	15.16	15.16	14.60	14.82	14.82	0.07%	7,724,620
Jun 11, 2026	15.34	15.64	14.70	14.81	14.81	-5.12%	8,126,490
Jun 10, 2026	15.79	16.13	15.49	15.61	15.61	-1.82%	6,044,710
Jun 9, 2026	15.81	16.36	15.68	15.90	15.90	0.13%	7,650,760
Jun 8, 2026	15.60	16.55	15.60	15.88	15.88	-2.58%	9,454,400
Jun 5, 2026	15.51	17.48	15.51	16.30	16.30	5.16%	13,693,950
Jun 4, 2026	15.60	15.83	15.34	15.50	15.50	-2.27%	5,630,941
Jun 3, 2026	16.08	16.28	15.74	15.86	15.86	-0.81%	5,093,030
Jun 2, 2026	16.58	16.68	15.88	15.99	15.99	-3.73%	6,242,036
Jun 1, 2026	16.06	16.86	16.00	16.61	16.61	3.23%	7,336,045
May 29, 2026	16.28	16.47	15.96	16.09	16.09	-0.92%	5,928,340
May 28, 2026	16.33	16.44	15.80	16.24	16.24	-1.69%	8,602,948
May 27, 2026	17.65	17.71	16.50	16.52	16.52	-5.60%	8,298,535
May 26, 2026	18.14	18.14	17.28	17.50	17.50	-3.77%	7,204,748
May 25, 2026	19.51	19.51	18.80	18.90	18.19	-2.07%	7,617,574
May 22, 2026	19.20	19.48	19.00	19.30	18.57	-0.04%	6,843,062