SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.91	31.93	29.39	30.56	30.56	9.61%	13,149,900
Jul 30, 2026	29.94	30.27	27.75	27.88	27.88	-7.59%	8,681,500
Jul 29, 2026	30.67	30.97	29.20	30.17	30.17	-1.82%	8,626,005
Jul 28, 2026	31.20	31.95	30.52	30.73	30.73	-3.03%	7,844,400
Jul 27, 2026	30.24	31.72	29.91	31.69	31.69	4.66%	8,534,193
Jul 24, 2026	31.15	31.19	29.86	30.28	30.28	-4.12%	8,376,400
Jul 23, 2026	31.65	33.07	30.72	31.58	31.58	0.99%	13,816,860
Jul 22, 2026	29.50	32.52	29.15	31.27	31.27	2.90%	14,777,000
Jul 21, 2026	29.64	30.43	25.12	30.39	30.39	4.08%	16,304,243
Jul 20, 2026	31.01	33.73	28.42	29.20	29.20	-0.98%	15,419,233
Jul 17, 2026	32.50	32.50	28.90	29.49	29.49	-8.76%	9,060,000
Jul 16, 2026	32.80	34.17	32.07	32.32	32.32	-3.18%	6,864,113
Jul 15, 2026	34.32	34.86	33.09	33.38	33.38	-2.37%	5,890,900
Jul 14, 2026	34.18	35.15	32.33	34.19	34.19	0.09%	8,732,600
Jul 13, 2026	37.48	38.08	34.00	34.16	34.16	-8.74%	8,870,600
Jul 10, 2026	37.48	39.80	37.40	37.43	37.43	-1.29%	10,786,395
Jul 9, 2026	37.74	38.27	35.67	37.92	37.92	2.02%	10,743,600
Jul 8, 2026	37.10	39.21	36.20	37.17	37.17	0.41%	12,140,588
Jul 7, 2026	39.08	39.38	36.36	37.02	37.02	-5.37%	7,829,403
Jul 6, 2026	41.19	41.55	38.50	39.12	39.12	-5.21%	9,393,300
Jul 3, 2026	42.18	43.26	41.20	41.27	41.27	-2.20%	8,634,450
Jul 2, 2026	43.49	44.76	42.00	42.20	42.20	-7.68%	12,829,648
Jul 1, 2026	45.66	46.67	44.14	45.71	45.71	0.11%	15,755,504
Jun 30, 2026	42.81	46.93	41.70	45.66	45.66	6.61%	16,348,800
Jun 29, 2026	45.52	46.84	41.85	42.83	42.83	-6.83%	17,404,860
Jun 26, 2026	48.70	48.79	43.87	45.97	45.97	-6.77%	23,483,911
Jun 25, 2026	51.20	55.00	48.84	49.31	49.31	-4.48%	29,308,848
Jun 24, 2026	46.84	52.00	44.80	51.62	51.62	11.42%	29,274,712
Jun 23, 2026	48.00	49.10	45.88	46.33	46.33	-5.78%	21,315,944
Jun 22, 2026	45.71	49.71	45.09	49.17	49.17	6.66%	27,861,624
Jun 18, 2026	44.90	47.46	44.01	46.10	46.10	5.42%	27,869,690
Jun 17, 2026	42.51	44.33	42.11	43.73	43.73	2.89%	15,101,400
Jun 16, 2026	41.68	43.25	40.88	42.50	42.50	2.21%	11,276,020
Jun 15, 2026	39.86	41.70	39.61	41.58	41.58	6.64%	10,545,800
Jun 12, 2026	40.45	41.10	38.94	38.99	38.99	-2.11%	9,141,400
Jun 11, 2026	41.00	41.20	39.00	39.83	39.83	-3.58%	10,190,590
Jun 10, 2026	42.24	42.90	40.50	41.31	41.31	-3.93%	11,901,370
Jun 9, 2026	43.62	43.68	41.50	43.00	43.00	1.08%	11,322,400
Jun 8, 2026	43.63	44.56	41.89	42.54	42.54	-5.72%	14,996,500
Jun 5, 2026	45.81	48.60	44.60	45.12	45.12	-1.66%	19,054,000
Jun 4, 2026	44.50	46.79	43.88	45.88	45.88	1.12%	17,031,200
Jun 3, 2026	44.87	46.00	44.00	45.37	45.37	0.42%	14,168,960
Jun 2, 2026	45.99	46.38	43.33	45.18	45.18	-0.55%	10,214,000
Jun 1, 2026	46.04	47.41	45.23	45.43	45.43	-3.07%	11,041,760
May 29, 2026	49.33	50.68	46.00	46.87	46.87	-5.54%	15,152,920
May 28, 2026	50.00	52.45	48.03	49.62	49.62	-0.66%	17,724,750
May 27, 2026	53.90	54.27	49.25	49.95	49.95	-7.52%	21,636,250
May 26, 2026	60.10	60.90	53.40	54.01	54.01	-13.17%	25,315,900
May 25, 2026	65.00	67.67	57.73	62.20	62.20	-3.88%	29,528,890
May 22, 2026	61.24	65.00	59.44	64.71	64.71	8.92%	22,727,970