SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.44	23.56	22.45	22.87	22.87	-1.68%	2,435,800
Aug 21, 2026	23.19	23.38	22.52	23.26	23.26	0.74%	2,113,200
Aug 20, 2026	22.64	23.32	22.63	23.09	23.09	2.76%	2,626,600
Aug 19, 2026	23.65	23.71	22.39	22.47	22.47	-5.98%	3,159,126
Aug 18, 2026	24.37	24.48	23.62	23.90	23.90	-1.69%	2,392,000
Aug 17, 2026	23.67	24.34	23.45	24.31	24.31	2.31%	3,068,901
Aug 14, 2026	23.40	23.85	23.37	23.76	23.76	1.63%	2,210,196
Aug 13, 2026	24.18	24.43	23.35	23.38	23.38	-2.75%	2,829,778
Aug 12, 2026	23.57	24.15	23.52	24.04	24.04	2.08%	2,161,217
Aug 11, 2026	23.74	23.95	23.52	23.55	23.55	-1.55%	2,106,400
Aug 10, 2026	24.15	24.19	23.54	23.92	23.92	-1.08%	2,410,913
Aug 7, 2026	24.18	24.29	23.50	24.18	24.18	0.12%	3,533,125
Aug 6, 2026	23.41	24.40	23.41	24.15	24.15	1.90%	4,179,380
Aug 5, 2026	23.01	23.84	23.00	23.70	23.70	2.16%	3,400,223
Aug 4, 2026	22.75	23.35	22.61	23.20	23.20	2.20%	3,546,102
Aug 3, 2026	22.42	22.85	22.42	22.70	22.70	1.61%	2,882,600
Jul 31, 2026	22.49	22.86	22.20	22.34	22.34	2.76%	3,740,085
Jul 30, 2026	22.46	22.99	21.64	21.74	21.74	-2.69%	4,114,167
Jul 29, 2026	21.80	22.45	21.37	22.34	22.34	2.90%	3,683,221
Jul 28, 2026	21.50	22.09	21.31	21.71	21.71	0.18%	2,501,600
Jul 27, 2026	20.83	21.70	20.80	21.67	21.67	2.85%	2,215,793
Jul 24, 2026	21.50	21.68	21.05	21.07	21.07	-3.35%	2,013,958
Jul 23, 2026	21.04	21.87	21.04	21.80	21.80	2.40%	3,083,900
Jul 22, 2026	21.22	21.95	20.96	21.29	21.29	-1.11%	3,277,307
Jul 21, 2026	21.30	21.59	19.41	21.53	21.53	2.18%	5,144,193
Jul 20, 2026	22.24	22.55	20.73	21.07	21.07	-4.57%	4,895,637
Jul 17, 2026	24.00	24.08	22.00	22.08	22.08	-8.00%	5,086,560
Jul 16, 2026	23.76	24.90	23.53	24.00	24.00	-0.46%	3,365,483
Jul 15, 2026	25.00	25.00	23.92	24.11	24.11	-2.51%	3,046,848
Jul 14, 2026	24.68	24.99	23.45	24.73	24.73	0.53%	4,472,874
Jul 13, 2026	26.15	27.04	24.57	24.60	24.60	-7.20%	5,090,700
Jul 10, 2026	26.55	27.76	26.47	26.51	26.51	0.04%	5,449,556
Jul 9, 2026	26.75	27.07	25.18	26.50	26.50	-1.12%	5,603,760
Jul 8, 2026	27.71	28.11	26.47	26.80	26.80	-4.46%	6,694,731
Jul 7, 2026	26.85	29.33	26.63	28.05	28.05	4.20%	10,062,528
Jul 6, 2026	27.80	28.04	26.51	26.92	26.92	-3.17%	4,875,651
Jul 3, 2026	28.71	29.13	27.69	27.80	27.80	-1.59%	5,765,581
Jul 2, 2026	29.73	29.73	28.16	28.25	28.25	-4.98%	7,836,341
Jul 1, 2026	28.78	30.47	28.47	29.73	29.73	4.72%	14,796,213
Jun 30, 2026	23.88	28.39	23.08	28.39	28.39	19.99%	10,786,925
Jun 29, 2026	24.71	24.90	23.21	23.66	23.66	-4.33%	4,894,854
Jun 26, 2026	26.89	26.89	24.38	24.73	24.73	-8.14%	7,670,257
Jun 25, 2026	28.05	28.24	26.86	26.92	26.92	-4.03%	4,386,340
Jun 24, 2026	28.40	28.87	27.52	28.05	28.05	-1.44%	3,426,731
Jun 23, 2026	29.01	29.35	28.28	28.46	28.46	-2.40%	3,296,111
Jun 22, 2026	29.06	29.58	28.17	29.16	29.16	-0.21%	4,365,786
Jun 18, 2026	29.23	29.59	28.69	29.22	29.22	0.27%	4,027,362
Jun 17, 2026	29.38	29.81	29.01	29.14	29.14	-2.28%	4,211,791
Jun 16, 2026	28.57	30.28	28.40	29.82	29.82	4.30%	6,510,690
Jun 15, 2026	27.00	28.75	26.81	28.59	28.59	7.48%	7,178,468