SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.29	12.64	11.94	12.04	12.04	-3.37%	54,498,472
Jul 23, 2026	11.94	12.55	11.70	12.46	12.46	4.71%	76,468,473
Jul 22, 2026	12.57	12.74	11.80	11.90	11.90	-6.74%	90,252,225
Jul 21, 2026	12.04	12.78	11.52	12.76	12.76	6.16%	92,522,683
Jul 20, 2026	12.87	12.96	11.68	12.02	12.02	-4.07%	86,512,989
Jul 17, 2026	13.39	13.48	12.50	12.53	12.53	-7.19%	74,345,926
Jul 16, 2026	14.52	14.61	13.36	13.50	13.50	-8.35%	81,626,230
Jul 15, 2026	15.45	15.58	14.60	14.73	14.73	-4.60%	63,004,923
Jul 14, 2026	15.65	15.79	15.03	15.44	15.44	-0.90%	75,622,745
Jul 13, 2026	17.60	17.70	15.39	15.58	15.58	-11.33%	97,541,843
Jul 10, 2026	18.47	19.25	17.51	17.57	17.57	-2.98%	88,953,146
Jul 9, 2026	18.83	18.88	17.28	18.11	18.11	-1.90%	82,552,016
Jul 8, 2026	20.02	20.50	18.23	18.46	18.46	-9.29%	94,238,597
Jul 7, 2026	19.65	21.50	19.50	20.35	20.35	1.09%	108,235,953
Jul 6, 2026	20.53	21.56	20.00	20.13	20.13	0.65%	100,383,797
Jul 3, 2026	20.65	21.40	19.91	20.00	20.00	-1.67%	111,854,781
Jul 2, 2026	19.44	21.43	18.68	20.34	20.34	3.46%	155,603,629
Jul 1, 2026	18.98	19.98	18.45	19.66	19.66	5.02%	142,032,900
Jun 30, 2026	16.85	18.85	16.51	18.72	18.72	10.44%	135,851,732
Jun 29, 2026	16.67	17.06	15.96	16.95	16.95	2.17%	102,591,435
Jun 26, 2026	17.82	17.90	16.32	16.59	16.59	-6.90%	87,005,690
Jun 25, 2026	18.37	18.38	17.64	17.82	17.82	-2.62%	69,602,602
Jun 24, 2026	18.88	19.05	17.49	18.30	18.30	-3.38%	127,115,100
Jun 23, 2026	20.13	20.40	18.73	18.94	18.94	-6.84%	116,972,200
Jun 22, 2026	20.41	21.39	19.90	20.33	20.33	0.74%	122,669,000
Jun 18, 2026	20.07	20.54	19.70	20.18	20.18	-0.59%	96,572,040
Jun 17, 2026	19.40	20.38	19.24	20.30	20.30	3.15%	114,008,400
Jun 16, 2026	18.70	20.23	18.20	19.68	19.68	5.24%	153,350,700
Jun 15, 2026	18.80	19.03	17.81	18.70	18.70	2.92%	133,837,700
Jun 12, 2026	17.46	18.76	17.39	18.17	18.17	4.19%	159,672,300
Jun 11, 2026	16.83	17.77	16.43	17.44	17.44	2.77%	126,493,800
Jun 10, 2026	17.74	17.85	16.81	16.97	16.97	-4.23%	92,581,960
Jun 9, 2026	16.66	18.06	16.66	17.72	17.72	9.05%	161,654,300
Jun 8, 2026	15.01	16.45	14.96	16.25	16.25	4.84%	121,075,366
Jun 5, 2026	15.45	15.89	15.07	15.50	15.50	-0.51%	57,960,420
Jun 4, 2026	15.47	15.88	14.92	15.58	15.58	-0.83%	76,939,860
Jun 3, 2026	16.07	16.57	15.50	15.71	15.71	-3.32%	77,265,750
Jun 2, 2026	16.95	17.07	16.12	16.25	16.25	-4.58%	81,155,630
Jun 1, 2026	15.91	17.28	15.83	17.03	17.03	7.65%	122,020,200
May 29, 2026	16.89	16.95	15.70	15.82	15.82	-6.28%	84,632,330
May 28, 2026	16.98	17.35	16.26	16.88	16.88	-1.00%	69,831,610
May 27, 2026	17.35	17.85	16.90	17.05	17.05	-2.68%	83,924,790
May 26, 2026	17.15	17.88	16.74	17.52	17.52	1.04%	91,789,970
May 25, 2026	18.28	18.37	17.25	17.34	17.34	-4.88%	98,097,950
May 22, 2026	18.02	18.64	17.66	18.23	18.23	2.70%	119,646,200
May 21, 2026	18.53	18.95	17.69	17.75	17.75	-2.79%	132,841,600
May 20, 2026	16.71	18.96	16.62	18.26	18.26	8.82%	177,319,800
May 19, 2026	16.55	17.07	16.21	16.78	16.78	1.27%	72,181,030
May 18, 2026	16.27	16.88	15.91	16.58	16.57	0.12%	59,502,890
May 15, 2026	16.57	16.97	16.26	16.56	16.55	-	86,678,480