SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.96	23.25	22.50	22.75	-	-0.04%	6,311,598
Jul 31, 2026	23.23	23.57	22.72	22.76	22.76	3.41%	10,179,600
Jul 30, 2026	23.52	23.67	21.43	22.01	22.01	-7.29%	11,745,540
Jul 29, 2026	24.65	24.65	23.23	23.74	23.74	-2.94%	9,132,980
Jul 28, 2026	25.44	25.67	24.42	24.46	24.46	-5.89%	6,326,700
Jul 27, 2026	25.41	26.00	24.83	25.99	25.99	2.36%	6,143,800
Jul 24, 2026	25.99	26.39	25.34	25.39	25.39	-3.83%	5,824,900
Jul 23, 2026	26.51	27.45	26.05	26.40	26.40	-1.42%	6,710,800
Jul 22, 2026	26.01	27.88	26.01	26.78	26.78	0.68%	11,933,100
Jul 21, 2026	25.38	26.62	23.03	26.60	26.60	4.60%	13,858,657
Jul 20, 2026	28.17	28.54	24.60	25.43	25.43	-8.85%	12,945,680
Jul 17, 2026	31.32	31.39	26.90	27.90	27.90	-11.57%	14,821,900
Jul 16, 2026	31.31	32.77	30.30	31.55	31.55	-0.94%	8,301,200
Jul 15, 2026	33.10	33.46	31.32	31.85	31.85	-3.95%	7,961,760
Jul 14, 2026	33.20	33.73	31.52	33.16	33.16	-0.09%	9,361,936
Jul 13, 2026	35.42	36.75	33.02	33.19	33.19	-7.29%	11,207,700
Jul 10, 2026	35.60	37.44	35.12	35.80	35.80	-1.05%	13,421,200
Jul 9, 2026	34.69	36.36	33.60	36.18	36.18	4.93%	13,244,100
Jul 8, 2026	35.24	36.49	34.37	34.48	34.48	-2.18%	11,618,472
Jul 7, 2026	36.83	37.33	34.52	35.25	35.25	-4.99%	17,535,300
Jul 6, 2026	36.40	39.16	35.61	37.10	37.10	1.72%	22,333,933
Jul 3, 2026	36.65	39.50	36.51	36.75	36.47	2.80%	24,585,690
Jul 2, 2026	33.53	36.77	33.00	35.75	35.48	4.29%	20,201,055
Jul 1, 2026	33.24	36.00	32.96	34.28	34.02	2.67%	19,440,301
Jun 30, 2026	31.87	33.44	31.41	33.39	33.14	4.64%	13,426,424
Jun 29, 2026	32.30	33.50	31.37	31.91	31.67	-2.71%	16,223,300
Jun 26, 2026	31.99	35.87	31.80	32.80	32.55	2.53%	27,672,264
Jun 25, 2026	31.29	34.18	31.10	31.99	31.75	2.73%	19,295,536
Jun 24, 2026	31.45	31.96	30.45	31.14	30.91	-2.75%	15,694,346
Jun 23, 2026	36.03	36.80	31.84	32.02	31.78	-6.65%	24,677,200
Jun 22, 2026	35.09	35.88	32.88	34.30	34.04	-1.29%	11,988,784
Jun 18, 2026	35.17	35.97	34.69	34.75	34.49	-2.09%	10,555,140
Jun 17, 2026	36.03	36.33	35.02	35.49	35.22	-2.42%	11,369,800
Jun 16, 2026	35.52	38.17	35.52	36.37	36.10	2.60%	15,148,650
Jun 15, 2026	33.49	35.58	33.15	35.45	35.18	7.91%	11,132,650
Jun 12, 2026	32.68	34.39	32.60	32.85	32.60	2.43%	10,469,340
Jun 11, 2026	32.20	32.99	31.60	32.07	31.83	-1.75%	6,387,900
Jun 10, 2026	33.62	34.04	32.25	32.64	32.39	-4.06%	7,180,100
Jun 9, 2026	32.58	34.39	31.70	34.02	33.76	5.98%	12,340,900
Jun 8, 2026	32.01	33.34	31.30	32.10	31.86	-5.92%	12,358,207
Jun 5, 2026	34.90	34.91	33.90	34.12	33.86	-2.99%	8,550,000
Jun 4, 2026	34.41	35.86	34.39	35.17	34.90	0.77%	9,529,000
Jun 3, 2026	36.83	37.88	34.50	34.90	34.64	-4.17%	13,500,300
Jun 2, 2026	35.10	37.10	34.70	36.42	36.15	7.53%	18,095,790
Jun 1, 2026	34.88	35.88	33.80	33.87	33.61	-1.63%	10,179,500
May 29, 2026	37.77	38.69	34.01	34.43	34.17	-8.55%	12,922,560
May 28, 2026	37.71	39.39	36.88	37.65	37.37	-0.16%	10,629,880
May 27, 2026	39.21	39.76	37.32	37.71	37.43	-4.27%	10,463,080
May 26, 2026	41.60	41.90	38.80	39.39	39.09	-5.99%	13,276,950
May 25, 2026	42.05	42.58	41.11	41.90	41.58	-0.24%	10,690,800