SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	26.92	27.40	26.55	26.60	26.60	0.61%	4,830,181
Jun 11, 2026	26.56	27.10	26.12	26.44	26.44	-2.90%	4,567,423
Jun 10, 2026	28.16	29.28	26.73	27.23	27.23	-4.32%	6,125,664
Jun 9, 2026	28.91	29.18	28.03	28.46	28.46	0.21%	6,330,093
Jun 8, 2026	30.16	30.29	28.28	28.40	28.40	-9.53%	9,772,114
Jun 5, 2026	29.99	32.32	29.90	31.39	31.39	3.43%	10,353,800
Jun 4, 2026	30.08	31.46	30.01	30.35	30.35	-2.66%	9,198,778
Jun 3, 2026	31.41	32.95	30.68	31.18	31.18	3.38%	13,761,370
Jun 2, 2026	29.89	30.50	29.31	30.16	30.16	0.90%	4,607,444
Jun 1, 2026	29.39	30.88	29.18	29.89	29.89	1.63%	5,894,442
May 29, 2026	30.17	31.68	29.35	29.41	29.41	-1.37%	6,448,730
May 28, 2026	29.60	30.14	28.70	30.02	29.82	1.35%	4,346,433
May 27, 2026	30.19	30.68	29.40	29.62	29.42	-1.86%	4,656,996
May 26, 2026	30.80	30.98	29.72	30.18	29.98	-1.85%	3,121,446
May 25, 2026	31.08	31.20	30.31	30.75	30.55	-0.49%	3,109,839
May 22, 2026	30.08	31.18	29.89	30.90	30.69	3.52%	3,737,551