SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.00	38.83	35.25	36.81	36.81	9.62%	7,696,953
Jul 30, 2026	37.26	37.63	33.16	33.58	33.58	-10.72%	5,813,131
Jul 29, 2026	40.35	40.58	35.78	37.61	37.61	-6.79%	5,902,959
Jul 28, 2026	43.50	43.90	40.06	40.35	40.35	-7.62%	3,294,227
Jul 27, 2026	41.21	43.94	40.18	43.68	43.68	5.05%	4,731,820
Jul 24, 2026	43.00	44.23	41.26	41.58	41.58	-5.39%	4,305,809
Jul 23, 2026	44.60	46.85	43.00	43.95	43.95	-1.01%	5,358,600
Jul 22, 2026	46.16	47.97	43.60	44.40	44.40	-5.53%	6,713,270
Jul 21, 2026	47.19	47.69	40.01	47.00	47.00	-0.40%	8,547,594
Jul 20, 2026	60.58	60.58	45.82	47.19	47.19	-17.62%	9,770,348
Jul 17, 2026	67.71	68.63	57.00	57.28	57.28	-12.28%	4,600,165
Jul 16, 2026	68.28	71.28	64.58	65.30	65.30	-5.38%	4,694,079
Jul 15, 2026	70.87	75.15	68.58	69.01	69.01	-2.72%	4,472,573
Jul 14, 2026	73.02	76.33	68.51	70.94	70.94	-4.79%	6,111,006
Jul 13, 2026	79.00	81.30	73.76	74.51	74.51	-5.31%	8,249,129
Jul 10, 2026	75.12	83.99	75.09	78.69	78.69	8.00%	9,957,917
Jul 9, 2026	68.12	73.12	66.17	72.86	72.86	9.07%	5,305,242
Jul 8, 2026	73.39	74.12	66.40	66.80	66.80	-9.89%	5,869,349
Jul 7, 2026	73.73	78.52	71.00	74.13	74.13	2.70%	6,137,133
Jul 6, 2026	73.50	77.26	71.75	72.18	72.18	0.18%	4,036,468
Jul 3, 2026	72.56	73.91	70.00	72.05	72.05	-0.57%	4,822,162
Jul 2, 2026	69.01	77.95	67.90	72.46	72.46	6.72%	8,679,047
Jul 1, 2026	63.49	69.95	60.89	67.90	67.90	10.60%	7,843,948
Jun 30, 2026	58.18	63.50	56.40	61.39	61.39	4.46%	8,505,046
Jun 29, 2026	74.00	74.03	58.77	58.77	58.77	-20.00%	7,037,280
Jun 26, 2026	77.85	78.18	72.23	73.46	73.46	-7.42%	4,753,330
Jun 25, 2026	79.39	82.00	77.51	79.35	79.35	1.04%	3,797,261
Jun 24, 2026	78.89	79.99	75.05	78.53	78.53	-0.05%	3,757,018
Jun 23, 2026	77.66	82.34	76.00	78.57	78.57	-0.87%	5,222,976
Jun 22, 2026	74.12	82.79	73.67	79.26	79.26	2.14%	7,349,430
Jun 18, 2026	71.37	79.59	69.40	77.60	77.60	10.68%	7,925,003
Jun 17, 2026	69.89	71.90	68.10	70.11	70.11	0.30%	5,323,004
Jun 16, 2026	69.26	70.99	67.20	69.90	69.90	1.48%	4,429,234
Jun 15, 2026	65.13	69.99	63.84	68.88	68.88	8.00%	6,288,954
Jun 12, 2026	65.08	67.20	63.51	63.78	63.78	1.63%	3,393,868
Jun 11, 2026	62.88	64.14	61.54	62.76	62.76	-2.23%	3,059,519
Jun 10, 2026	65.08	66.93	62.91	64.19	64.19	-3.04%	3,299,325
Jun 9, 2026	66.53	67.20	65.00	66.20	66.20	3.32%	4,054,900
Jun 8, 2026	65.25	68.35	63.40	64.07	64.07	-4.81%	6,382,879
Jun 5, 2026	68.61	70.97	63.98	67.31	67.31	-3.88%	8,844,183
Jun 4, 2026	63.18	71.00	62.89	70.03	70.03	10.28%	7,212,469
Jun 3, 2026	63.39	65.33	62.40	63.50	63.50	0.13%	2,525,664
Jun 2, 2026	60.43	64.67	59.36	63.42	63.42	4.31%	4,006,440
Jun 1, 2026	61.91	65.00	59.10	60.80	60.80	-1.78%	3,494,230
May 29, 2026	64.88	66.03	60.73	61.90	61.90	-4.59%	3,388,745
May 28, 2026	64.00	65.45	62.49	64.88	64.88	2.56%	3,324,885
May 27, 2026	65.41	66.00	62.24	63.31	63.26	-3.20%	3,722,555
May 26, 2026	66.86	67.87	63.06	65.40	65.35	-1.30%	5,442,120
May 25, 2026	70.00	71.80	65.48	66.26	66.21	-1.49%	7,964,741
May 22, 2026	60.67	67.50	60.67	67.26	67.21	10.53%	7,937,816