SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.35	26.82	25.78	25.93	25.93	1.89%	8,141,871
Jul 30, 2026	26.51	26.80	25.21	25.45	25.45	-5.78%	7,586,666
Jul 29, 2026	26.19	27.04	25.30	27.01	27.01	2.43%	9,019,342
Jul 28, 2026	26.05	27.22	26.00	26.37	26.37	2.57%	9,834,300
Jul 27, 2026	24.88	25.99	24.35	25.71	25.71	3.29%	5,915,500
Jul 24, 2026	24.90	25.63	24.68	24.89	24.89	-1.23%	5,924,200
Jul 23, 2026	24.94	25.30	24.30	25.20	25.20	1.74%	5,195,746
Jul 22, 2026	25.23	25.77	24.63	24.77	24.77	-3.43%	6,534,008
Jul 21, 2026	24.52	25.78	22.50	25.65	25.65	5.43%	10,215,520
Jul 20, 2026	26.71	26.85	23.78	24.33	24.33	-6.89%	8,003,608
Jul 17, 2026	27.91	28.00	26.00	26.13	26.13	-6.68%	8,363,854
Jul 16, 2026	27.99	28.87	27.56	28.00	28.00	-0.53%	7,045,369
Jul 15, 2026	29.60	29.70	28.00	28.15	28.15	-4.90%	8,509,484
Jul 14, 2026	29.02	29.76	28.21	29.60	29.60	2.78%	8,556,506
Jul 13, 2026	31.72	32.00	28.53	28.80	28.80	-10.89%	12,861,888
Jul 10, 2026	33.83	34.38	32.30	32.32	32.32	-3.52%	14,069,446
Jul 9, 2026	33.55	34.10	31.64	33.50	33.50	1.64%	14,430,342
Jul 8, 2026	34.87	35.40	32.78	32.96	32.96	-6.23%	14,266,068
Jul 7, 2026	36.48	37.25	34.68	35.15	35.15	-4.87%	15,150,305
Jul 6, 2026	41.00	41.66	36.83	36.95	36.95	-10.94%	21,674,969
Jul 3, 2026	42.55	43.50	40.05	41.49	41.49	-0.93%	26,870,564
Jul 2, 2026	41.71	44.80	40.04	41.88	41.88	-2.99%	31,945,034
Jul 1, 2026	47.54	48.20	42.65	43.17	43.17	-6.56%	41,293,652
Jun 30, 2026	40.06	46.20	40.06	46.20	46.20	20.00%	19,422,628
Jun 29, 2026	39.00	41.41	36.66	38.50	38.50	-1.99%	23,868,727
Jun 26, 2026	38.25	41.17	36.64	39.28	39.28	3.78%	24,417,282
Jun 25, 2026	38.04	39.50	35.95	37.85	37.85	1.01%	15,155,615
Jun 24, 2026	37.19	37.87	36.35	37.47	37.47	-0.74%	10,761,178
Jun 23, 2026	38.40	39.37	37.40	37.75	37.75	-1.64%	12,302,814
Jun 22, 2026	38.57	41.68	37.15	38.38	38.38	2.18%	20,886,023
Jun 18, 2026	37.80	38.20	37.20	37.56	37.56	-1.65%	10,930,709
Jun 17, 2026	36.73	38.66	36.51	38.19	38.19	2.63%	14,623,173
Jun 16, 2026	35.12	37.80	34.86	37.21	37.21	4.94%	16,016,655
Jun 15, 2026	33.33	35.58	33.33	35.46	35.46	7.85%	16,728,000
Jun 12, 2026	35.27	36.95	32.44	32.88	32.88	-4.97%	16,578,192
Jun 11, 2026	35.68	36.21	34.09	34.60	34.60	-3.67%	11,457,365
Jun 10, 2026	35.67	37.19	35.64	35.92	35.92	-1.32%	14,610,791
Jun 9, 2026	36.44	36.60	35.01	36.40	36.40	1.68%	14,261,110
Jun 8, 2026	34.90	37.99	34.87	35.80	35.80	-0.89%	16,360,010
Jun 5, 2026	34.00	37.36	32.90	36.12	36.12	5.68%	19,749,424
Jun 4, 2026	33.02	34.49	32.75	34.18	34.18	2.03%	9,836,191
Jun 3, 2026	34.47	35.04	33.02	33.50	33.50	-3.18%	10,283,800
Jun 2, 2026	33.53	35.73	33.53	34.60	34.60	2.55%	11,286,000
Jun 1, 2026	32.71	34.29	32.64	33.74	33.74	1.78%	9,645,146
May 29, 2026	36.17	36.42	32.80	33.15	33.15	-8.98%	16,482,877
May 28, 2026	35.49	37.80	35.39	36.52	36.42	5.06%	15,336,792
May 27, 2026	36.31	36.62	34.42	34.76	34.66	-4.08%	10,392,600
May 26, 2026	36.99	37.10	35.50	36.24	36.14	-3.10%	10,311,200
May 25, 2026	35.77	37.48	35.17	37.40	37.30	4.15%	15,832,740
May 22, 2026	35.19	36.16	34.03	35.91	35.81	3.07%	16,052,500