SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	17.16	18.00	17.02	17.02	17.02	-3.51%	27,936,321
Jul 29, 2026	16.82	18.16	16.02	17.64	17.64	3.22%	34,115,452
Jul 28, 2026	16.60	17.95	16.56	17.09	17.09	0.77%	27,750,408
Jul 27, 2026	16.31	17.37	16.01	16.96	16.96	0.06%	24,003,061
Jul 24, 2026	18.18	18.58	16.66	16.95	16.95	-9.60%	32,404,091
Jul 23, 2026	18.26	19.36	17.45	18.75	18.75	0.75%	35,973,275
Jul 22, 2026	19.10	19.35	18.30	18.61	18.61	-6.10%	41,683,807
Jul 21, 2026	18.61	19.99	18.00	19.82	19.82	3.77%	61,569,762
Jul 20, 2026	17.75	19.47	17.74	19.10	19.10	8.96%	52,886,090
Jul 17, 2026	17.06	18.58	17.06	17.53	17.53	2.63%	54,823,750
Jul 16, 2026	17.59	18.09	17.05	17.08	17.08	-4.74%	40,356,256
Jul 15, 2026	15.83	18.49	15.76	17.93	17.93	13.12%	52,781,209
Jul 14, 2026	17.20	17.46	14.72	15.85	15.85	-9.48%	37,903,100
Jul 13, 2026	17.18	17.94	16.48	17.51	17.51	2.82%	37,286,996
Jul 10, 2026	17.42	18.44	17.01	17.03	17.03	-3.46%	39,713,425
Jul 9, 2026	17.50	18.80	17.15	17.64	17.64	-3.66%	43,424,871
Jul 8, 2026	17.78	19.66	17.46	18.31	18.31	2.29%	43,240,452
Jul 7, 2026	17.94	19.28	16.64	17.90	17.90	-0.78%	48,569,002
Jul 6, 2026	16.96	19.94	16.80	18.04	18.04	4.88%	54,946,036
Jul 3, 2026	16.77	17.39	16.07	17.20	17.20	4.37%	46,268,044
Jul 2, 2026	16.97	17.88	16.38	16.48	16.48	-2.72%	51,382,659
Jul 1, 2026	14.13	16.94	14.01	16.94	16.94	19.97%	35,779,069
Jun 30, 2026	13.98	14.39	13.73	14.12	14.12	1.58%	17,845,800
Jun 29, 2026	14.21	14.42	13.78	13.90	13.90	-4.47%	19,212,340
Jun 26, 2026	15.11	15.48	14.40	14.55	14.55	-5.03%	27,422,300
Jun 25, 2026	15.28	16.17	15.28	15.32	15.32	-0.58%	39,741,650
Jun 24, 2026	15.76	16.16	15.03	15.41	15.41	-3.45%	35,986,490
Jun 23, 2026	15.37	17.49	15.28	15.96	15.96	4.45%	55,127,920
Jun 22, 2026	12.98	15.28	12.74	15.28	15.28	20.03%	38,557,540
Jun 18, 2026	13.15	13.23	12.69	12.73	12.73	-3.78%	17,765,000
Jun 17, 2026	13.51	13.67	13.11	13.26	13.23	-2.21%	17,412,020
Jun 16, 2026	13.41	13.69	12.99	13.56	13.53	0.07%	20,843,000
Jun 15, 2026	13.22	14.19	13.22	13.55	13.52	2.73%	28,779,700
Jun 12, 2026	12.80	13.85	12.53	13.19	13.16	5.10%	32,312,600
Jun 11, 2026	13.00	13.07	12.44	12.55	12.52	-3.39%	18,565,490
Jun 10, 2026	13.93	14.22	12.82	12.99	12.96	-6.68%	25,055,690
Jun 9, 2026	14.38	14.52	13.81	13.92	13.89	-2.73%	21,417,529
Jun 8, 2026	14.20	15.07	14.00	14.31	14.28	-2.52%	19,809,732
Jun 5, 2026	15.69	15.99	14.56	14.68	14.65	-10.98%	32,519,440
Jun 4, 2026	19.35	19.35	15.48	16.49	16.45	-14.56%	41,744,460
Jun 3, 2026	21.42	21.85	19.19	19.30	19.26	-12.39%	34,132,990
Jun 2, 2026	21.70	22.74	20.90	22.03	21.98	0.27%	33,178,460
Jun 1, 2026	20.28	22.34	19.37	21.97	21.92	5.02%	35,241,270
May 29, 2026	19.60	21.30	19.20	20.92	20.87	3.77%	34,015,080
May 28, 2026	20.00	22.50	19.80	20.16	20.11	3.97%	33,527,210
May 26, 2026	19.33	20.35	19.19	19.39	19.35	-0.10%	8,188,051
May 25, 2026	19.22	19.50	18.92	19.41	19.37	-	6,660,484
May 22, 2026	18.48	19.60	18.22	19.41	19.37	7.89%	9,279,637
May 21, 2026	18.27	18.89	17.50	17.99	17.95	-1.10%	7,103,421
May 20, 2026	18.34	18.34	17.99	18.19	18.15	-1.78%	4,455,500