SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.19	9.48	9.14	9.35	9.35	5.06%	12,764,714
Jul 30, 2026	9.13	9.37	8.78	8.90	8.90	-3.26%	12,833,191
Jul 29, 2026	9.45	9.46	9.03	9.20	9.20	-1.39%	13,607,500
Jul 28, 2026	8.76	9.70	8.76	9.33	9.33	3.67%	22,479,250
Jul 27, 2026	8.36	9.00	8.28	9.00	9.00	7.27%	12,090,470
Jul 24, 2026	8.41	8.56	8.23	8.39	8.39	-1.64%	8,013,909
Jul 23, 2026	8.22	8.60	8.16	8.53	8.53	3.77%	11,256,809
Jul 22, 2026	8.10	8.50	8.10	8.22	8.22	-1.67%	12,168,221
Jul 21, 2026	8.12	8.36	7.49	8.36	8.36	2.58%	17,200,851
Jul 20, 2026	8.90	9.08	7.97	8.15	8.15	-7.49%	17,691,600
Jul 17, 2026	9.36	9.36	8.67	8.81	8.81	-5.17%	16,477,503
Jul 16, 2026	9.78	9.88	9.22	9.29	9.29	-6.54%	20,415,954
Jul 15, 2026	8.78	10.26	8.77	9.94	9.94	12.57%	24,552,173
Jul 14, 2026	8.82	8.95	8.53	8.83	8.83	-1.01%	7,394,421
Jul 13, 2026	9.43	9.55	8.80	8.92	8.92	-5.31%	10,170,972
Jul 10, 2026	9.09	9.79	9.02	9.42	9.42	2.73%	11,685,600
Jul 9, 2026	8.78	9.19	8.69	9.17	9.17	3.27%	7,351,356
Jul 8, 2026	9.02	9.11	8.82	8.88	8.88	-1.66%	6,180,125
Jul 7, 2026	9.33	9.44	8.98	9.03	9.03	-4.65%	8,027,300
Jul 6, 2026	10.09	10.18	9.46	9.47	9.47	-4.44%	7,933,400
Jul 3, 2026	9.81	10.18	9.76	9.91	9.91	2.16%	8,256,700
Jul 2, 2026	9.98	10.20	9.70	9.70	9.70	-3.39%	9,355,700
Jul 1, 2026	9.98	10.28	9.88	10.04	10.04	2.03%	11,051,304
Jun 30, 2026	9.61	10.16	9.48	9.84	9.84	1.97%	9,520,035
Jun 29, 2026	9.95	10.11	9.49	9.65	9.65	-3.60%	12,225,000
Jun 26, 2026	10.28	10.35	9.96	10.01	10.01	-3.93%	8,562,010
Jun 25, 2026	10.55	10.70	10.32	10.42	10.42	-1.42%	7,240,700
Jun 24, 2026	10.99	11.01	10.35	10.57	10.57	-4.17%	8,580,770
Jun 23, 2026	10.97	11.28	10.84	11.03	11.03	-0.18%	8,115,100
Jun 22, 2026	11.00	11.10	10.45	11.05	11.05	-0.09%	10,620,800
Jun 18, 2026	11.21	11.44	11.03	11.06	11.06	-1.69%	6,788,870
Jun 17, 2026	11.30	11.43	11.04	11.25	11.25	-0.97%	6,476,600
Jun 16, 2026	11.01	11.45	10.89	11.36	11.36	2.90%	8,657,964
Jun 15, 2026	11.00	11.60	10.81	11.04	11.04	2.32%	12,416,200
Jun 12, 2026	10.35	10.90	10.21	10.79	10.79	6.52%	12,653,800
Jun 11, 2026	10.27	10.27	9.98	10.13	10.13	-2.13%	8,686,496
Jun 10, 2026	10.63	10.74	10.17	10.35	10.35	-3.72%	7,950,300
Jun 9, 2026	10.80	10.93	10.56	10.75	10.75	1.22%	5,990,733
Jun 8, 2026	11.01	11.23	10.48	10.62	10.62	-4.84%	9,600,200
Jun 5, 2026	11.24	11.44	10.97	11.16	11.16	-1.06%	8,910,200
Jun 4, 2026	11.28	11.55	11.10	11.28	11.28	-0.97%	7,197,500
Jun 3, 2026	11.49	11.70	11.27	11.39	11.39	-0.87%	7,534,525
Jun 2, 2026	11.85	11.92	11.16	11.49	11.49	-2.96%	10,277,300
Jun 1, 2026	11.80	12.28	11.71	11.84	11.84	0.34%	8,183,450
May 29, 2026	12.30	13.07	11.75	11.80	11.80	-4.22%	12,869,810
May 28, 2026	12.20	12.47	11.70	12.32	12.32	-	16,296,300
May 27, 2026	12.86	13.11	12.27	12.32	12.32	-4.12%	10,925,110
May 26, 2026	13.32	13.32	12.65	12.85	12.85	-3.89%	11,447,410
May 25, 2026	13.50	13.74	13.15	13.37	13.37	-0.59%	11,302,710
May 22, 2026	13.70	13.95	13.38	13.45	13.45	-2.04%	11,329,200