SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.30	15.91	15.30	15.85	15.85	2.79%	5,546,300
Jul 31, 2026	14.89	15.67	14.73	15.42	15.42	5.47%	7,724,619
Jul 30, 2026	14.78	15.13	14.57	14.62	14.62	-1.28%	5,354,436
Jul 29, 2026	14.65	14.83	14.48	14.81	14.81	2.21%	5,575,300
Jul 28, 2026	14.36	14.85	14.32	14.49	14.49	0.28%	4,388,700
Jul 27, 2026	14.00	14.48	13.90	14.45	14.45	3.07%	4,220,274
Jul 24, 2026	14.24	14.24	13.85	14.02	14.02	-2.57%	4,759,300
Jul 23, 2026	14.20	14.50	14.00	14.39	14.39	0.98%	5,482,700
Jul 22, 2026	14.66	14.75	14.18	14.25	14.25	-2.33%	4,925,164
Jul 21, 2026	14.65	14.81	13.61	14.59	14.59	-0.41%	7,768,700
Jul 20, 2026	15.13	15.60	14.30	14.65	14.65	-3.62%	7,185,500
Jul 17, 2026	16.08	16.20	15.01	15.20	15.20	-5.12%	6,594,200
Jul 16, 2026	15.66	16.30	15.58	16.02	16.02	1.07%	5,078,600
Jul 15, 2026	15.59	16.00	15.41	15.85	15.85	1.67%	4,615,200
Jul 14, 2026	15.50	15.64	15.08	15.59	15.59	1.17%	4,743,946
Jul 13, 2026	16.39	16.52	15.36	15.41	15.41	-6.44%	6,499,310
Jul 10, 2026	16.13	16.85	16.11	16.47	16.47	1.29%	6,478,700
Jul 9, 2026	16.01	16.34	15.73	16.26	16.26	0.56%	6,122,499
Jul 8, 2026	15.99	16.36	15.84	16.17	16.17	-0.80%	4,778,457
Jul 7, 2026	16.55	16.93	16.20	16.30	16.30	-1.51%	5,854,086
Jul 6, 2026	17.39	17.63	16.55	16.55	16.55	-4.45%	8,223,937
Jul 3, 2026	17.28	17.83	17.13	17.32	17.32	0.76%	8,538,900
Jul 2, 2026	17.53	18.43	17.14	17.19	17.19	-2.05%	11,538,800
Jul 1, 2026	17.31	17.78	17.12	17.55	17.55	1.04%	10,408,680
Jun 30, 2026	17.10	17.68	16.98	17.37	17.37	0.64%	7,778,845
Jun 29, 2026	17.71	18.37	16.73	17.26	17.26	-2.76%	10,538,700
Jun 26, 2026	18.01	18.48	17.51	17.75	17.75	-2.20%	11,170,100
Jun 25, 2026	18.90	19.06	17.98	18.15	18.15	-4.82%	10,701,500
Jun 24, 2026	19.70	19.91	18.76	19.07	19.07	-4.75%	13,656,200
Jun 23, 2026	19.90	20.47	19.77	20.02	20.02	-0.74%	15,330,647
Jun 22, 2026	19.11	20.48	18.96	20.17	20.17	4.67%	18,426,161
Jun 18, 2026	19.18	19.97	18.65	19.27	19.27	-1.08%	10,483,400
Jun 17, 2026	19.60	20.04	19.37	19.48	19.48	-1.57%	9,151,100
Jun 16, 2026	19.92	20.26	19.52	19.79	19.79	-1.10%	12,404,040
Jun 15, 2026	20.58	20.98	19.79	20.01	20.01	-3.89%	15,974,570
Jun 12, 2026	20.74	21.67	20.40	20.82	20.82	-0.43%	16,393,945
Jun 11, 2026	21.99	22.18	20.64	20.91	20.91	-7.76%	19,642,899
Jun 10, 2026	20.20	23.00	20.10	22.67	22.67	10.80%	23,254,343
Jun 9, 2026	19.66	20.83	19.61	20.46	20.46	4.44%	13,912,500
Jun 8, 2026	18.03	20.16	17.94	19.59	19.59	6.01%	14,616,200
Jun 5, 2026	18.04	18.80	17.63	18.48	18.48	2.72%	6,660,201
Jun 4, 2026	18.39	18.63	17.84	17.99	17.99	-3.12%	4,949,175
Jun 3, 2026	18.89	19.02	18.35	18.57	18.57	-1.90%	5,384,900
Jun 2, 2026	19.63	19.77	18.84	18.93	18.93	-3.57%	5,596,500
Jun 1, 2026	19.31	20.10	19.01	19.63	19.63	1.66%	5,985,931
May 29, 2026	20.15	20.57	19.18	19.31	19.31	-4.17%	6,323,434
May 28, 2026	19.88	20.32	19.50	20.15	20.15	1.21%	6,835,000
May 27, 2026	20.57	20.64	19.78	19.91	19.91	-3.11%	6,777,200
May 26, 2026	20.75	21.18	20.25	20.55	20.55	-1.72%	6,622,200
May 25, 2026	21.06	21.79	20.78	20.91	20.91	-0.62%	6,308,500