SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.37	27.18	25.41	25.41	25.41	1.15%	14,679,780
Jul 30, 2026	27.72	27.84	25.00	25.12	25.12	-10.25%	15,416,400
Jul 29, 2026	28.56	28.82	27.12	27.99	27.99	-2.17%	11,752,060
Jul 28, 2026	29.50	30.36	28.49	28.61	28.61	-5.20%	10,501,270
Jul 27, 2026	29.36	30.38	28.47	30.18	30.18	-0.07%	13,168,930
Jul 24, 2026	29.46	31.24	29.12	30.20	30.20	0.67%	17,326,280
Jul 23, 2026	30.50	30.86	29.67	30.00	30.00	-0.73%	10,694,347
Jul 22, 2026	30.30	31.20	29.98	30.22	30.22	-2.80%	12,901,397
Jul 21, 2026	30.15	31.18	27.52	31.09	31.09	3.25%	19,299,740
Jul 20, 2026	34.00	34.50	29.22	30.11	30.11	-9.61%	23,988,220
Jul 17, 2026	34.71	37.65	33.30	33.31	33.31	-4.50%	22,602,620
Jul 16, 2026	36.13	37.30	34.56	34.88	34.88	-6.11%	15,453,162
Jul 15, 2026	38.99	39.50	36.19	37.15	37.15	-4.89%	22,178,874
Jul 14, 2026	40.66	41.70	38.00	39.06	39.06	-6.42%	30,751,360
Jul 13, 2026	49.00	50.85	40.55	41.74	41.74	-7.12%	38,430,770
Jul 10, 2026	46.97	51.22	44.75	44.94	44.94	-5.05%	32,232,337
Jul 9, 2026	44.00	47.64	42.58	47.33	47.33	6.82%	29,802,187
Jul 8, 2026	42.48	44.87	39.93	44.31	44.31	3.29%	28,845,971
Jul 7, 2026	39.92	43.98	38.72	42.90	42.90	7.46%	29,874,230
Jul 6, 2026	41.01	42.50	39.65	39.92	39.92	-3.13%	19,862,350
Jul 3, 2026	40.94	44.56	40.47	41.21	41.21	-1.22%	23,078,993
Jul 2, 2026	41.60	43.50	41.09	41.72	41.72	-3.45%	27,066,209
Jul 1, 2026	38.56	45.48	38.30	43.21	43.21	14.01%	44,148,076
Jun 30, 2026	32.27	37.90	32.27	37.90	37.90	20.01%	36,098,620
Jun 29, 2026	31.72	34.11	30.50	31.58	31.58	3.54%	35,842,555
Jun 26, 2026	25.25	30.50	24.60	30.50	30.50	19.98%	36,661,370
Jun 25, 2026	26.06	27.43	24.92	25.42	25.42	-2.94%	16,901,219
Jun 24, 2026	27.48	27.75	25.20	26.19	26.19	-8.97%	23,269,774
Jun 23, 2026	26.80	29.36	26.27	28.77	28.77	10.61%	24,591,187
Jun 22, 2026	25.80	26.66	25.44	26.01	26.01	2.68%	12,252,351
Jun 18, 2026	25.18	25.99	24.80	25.33	25.33	-0.63%	7,992,690
Jun 17, 2026	24.44	25.74	24.41	25.49	25.49	1.63%	12,058,120
Jun 16, 2026	24.24	25.60	23.92	25.08	25.08	2.79%	14,438,680
Jun 15, 2026	24.64	25.14	23.77	24.40	24.40	-4.72%	16,779,110
Jun 12, 2026	27.81	28.37	24.88	25.61	25.61	-12.53%	27,465,870
Jun 11, 2026	26.72	29.28	26.28	29.28	29.28	8.52%	27,544,970
Jun 10, 2026	25.45	27.41	25.45	26.98	26.98	4.17%	14,646,440
Jun 9, 2026	26.33	26.77	25.51	25.90	25.90	0.39%	7,288,700
Jun 8, 2026	25.42	26.90	25.42	25.80	25.80	-3.08%	7,860,180
Jun 5, 2026	26.70	27.09	26.28	26.62	26.62	-1.33%	9,600,743
Jun 4, 2026	25.93	27.89	25.89	26.98	26.98	2.59%	15,564,970
Jun 3, 2026	25.01	26.65	25.00	26.30	26.30	3.34%	9,336,220
Jun 2, 2026	25.72	26.01	24.87	25.45	25.45	-1.13%	5,953,340
Jun 1, 2026	25.85	27.20	25.50	25.74	25.74	-0.46%	8,886,020
May 29, 2026	26.90	27.26	25.60	25.86	25.86	-3.76%	10,464,840
May 28, 2026	27.13	27.41	26.24	26.87	26.87	2.09%	12,178,650
May 27, 2026	26.98	27.19	26.03	26.32	26.32	-2.45%	7,680,100
May 26, 2026	27.36	27.47	26.40	26.98	26.98	-2.46%	8,912,240
May 25, 2026	28.60	28.89	27.30	27.66	27.66	-4.26%	10,439,180
May 22, 2026	27.52	29.50	27.50	28.89	28.89	5.25%	13,112,630