SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.45	11.72	11.23	11.69	11.69	2.81%	16,461,278
Aug 3, 2026	11.86	12.18	11.30	11.37	11.37	-6.73%	19,967,075
Jul 31, 2026	10.79	12.30	10.47	12.19	12.19	14.57%	29,306,233
Jul 30, 2026	10.42	11.05	10.32	10.64	10.64	1.14%	10,608,663
Jul 29, 2026	10.31	10.60	10.21	10.52	10.52	2.43%	7,586,607
Jul 28, 2026	10.00	10.45	9.95	10.27	10.27	1.68%	8,435,200
Jul 27, 2026	10.27	10.30	9.98	10.10	10.10	-1.66%	6,428,200
Jul 24, 2026	10.67	10.79	9.98	10.27	10.27	-4.91%	11,641,650
Jul 23, 2026	10.79	10.88	10.50	10.80	10.80	0.65%	7,724,921
Jul 22, 2026	10.52	11.15	10.36	10.73	10.73	2.00%	15,641,757
Jul 21, 2026	10.80	10.80	9.88	10.52	10.52	-2.05%	12,715,878
Jul 20, 2026	10.21	10.76	10.19	10.74	10.74	5.19%	20,156,698
Jul 17, 2026	10.84	10.98	10.16	10.21	10.21	-5.81%	8,694,555
Jul 16, 2026	10.55	10.95	10.52	10.84	10.84	0.93%	8,484,201
Jul 15, 2026	10.54	11.00	10.54	10.74	10.74	0.75%	9,634,727
Jul 14, 2026	10.28	10.71	10.28	10.66	10.66	2.50%	12,683,907
Jul 13, 2026	10.23	10.71	10.21	10.40	10.40	0.48%	9,767,500
Jul 10, 2026	10.17	10.67	10.10	10.35	10.35	1.27%	8,364,475
Jul 9, 2026	10.62	10.62	10.13	10.22	10.22	-2.67%	6,344,100
Jul 8, 2026	10.56	10.65	10.35	10.50	10.50	-0.85%	6,765,900
Jul 7, 2026	10.63	11.02	10.52	10.59	10.59	-1.85%	9,062,244
Jul 6, 2026	10.50	10.95	10.46	10.79	10.79	2.96%	9,745,300
Jul 3, 2026	10.48	10.60	10.32	10.48	10.48	0.87%	6,147,250
Jul 2, 2026	10.07	10.58	10.04	10.39	10.39	2.06%	8,152,407
Jul 1, 2026	10.31	10.48	10.14	10.18	10.18	-0.49%	6,911,339
Jun 30, 2026	10.14	10.33	10.04	10.23	10.23	1.09%	4,716,547
Jun 29, 2026	10.38	10.42	9.81	10.12	10.12	-3.16%	6,570,421
Jun 26, 2026	10.79	10.85	10.37	10.45	10.45	-2.88%	4,777,950
Jun 25, 2026	11.05	11.16	10.66	10.76	10.76	-2.18%	5,918,100
Jun 24, 2026	10.70	11.15	10.67	11.00	11.00	2.71%	6,600,950
Jun 23, 2026	10.88	11.03	10.66	10.71	10.71	-1.74%	4,802,800
Jun 22, 2026	11.23	11.23	10.67	10.90	10.90	-2.59%	7,968,275
Jun 18, 2026	10.96	11.23	10.68	11.19	11.19	2.10%	8,194,239
Jun 17, 2026	10.61	11.02	10.50	10.96	10.96	2.14%	6,777,733
Jun 16, 2026	10.63	10.75	10.26	10.73	10.73	1.32%	6,516,387
Jun 15, 2026	10.70	10.81	10.50	10.59	10.59	0.09%	4,643,413
Jun 12, 2026	10.75	10.92	10.53	10.58	10.58	0.86%	5,812,407
Jun 11, 2026	10.77	10.81	10.45	10.56	10.49	-2.85%	5,690,023
Jun 10, 2026	11.10	11.24	10.70	10.87	10.80	-3.38%	5,609,100
Jun 9, 2026	10.99	11.50	10.94	11.25	11.18	2.65%	7,305,089
Jun 8, 2026	11.23	11.44	10.80	10.96	10.89	-3.09%	8,635,100
Jun 5, 2026	11.63	11.66	11.21	11.31	11.24	-2.67%	7,164,948
Jun 4, 2026	11.73	12.18	11.51	11.62	11.54	0.17%	9,881,389
Jun 3, 2026	11.57	11.63	11.35	11.60	11.52	-0.17%	6,088,700
Jun 2, 2026	11.54	11.78	11.16	11.62	11.54	0.17%	7,705,000
Jun 1, 2026	11.60	11.86	11.45	11.60	11.52	-0.09%	6,532,395
May 29, 2026	12.30	12.36	11.52	11.61	11.53	-5.46%	11,085,100
May 28, 2026	11.90	12.41	11.89	12.28	12.20	3.37%	10,988,300
May 27, 2026	12.36	12.42	11.81	11.88	11.80	-4.19%	10,962,770
May 26, 2026	12.48	12.63	12.20	12.40	12.32	-1.35%	9,327,507