SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.00	17.98	16.97	17.44	17.44	4.56%	5,810,012
Jul 30, 2026	17.40	17.98	16.62	16.68	16.68	-4.25%	5,906,191
Jul 29, 2026	17.53	17.75	17.02	17.42	17.42	-0.57%	5,831,500
Jul 28, 2026	17.86	18.23	17.45	17.52	17.52	-2.50%	4,120,400
Jul 27, 2026	17.38	18.03	17.16	17.97	17.97	3.39%	4,500,506
Jul 24, 2026	18.17	18.45	17.22	17.38	17.38	-5.29%	5,651,100
Jul 23, 2026	18.72	19.40	17.90	18.35	18.35	-2.91%	9,100,500
Jul 22, 2026	16.87	19.54	16.77	18.90	18.90	10.08%	14,903,520
Jul 21, 2026	16.90	17.17	14.34	17.17	17.17	1.72%	14,162,106
Jul 20, 2026	18.60	18.69	16.40	16.88	16.88	-7.86%	9,413,200
Jul 17, 2026	20.09	20.26	18.21	18.32	18.32	-8.76%	8,038,756
Jul 16, 2026	19.70	20.74	19.00	20.08	20.08	0.96%	6,041,405
Jul 15, 2026	19.91	20.56	19.58	19.89	19.89	0.40%	5,050,800
Jul 14, 2026	20.37	20.37	19.26	19.81	19.81	-1.34%	7,024,100
Jul 13, 2026	22.97	23.24	19.88	20.08	20.08	-12.43%	9,467,300
Jul 10, 2026	23.31	23.94	22.91	22.93	22.93	-2.26%	5,900,716
Jul 9, 2026	23.66	24.25	22.68	23.46	23.46	-0.38%	5,417,700
Jul 8, 2026	24.70	24.75	23.44	23.55	23.55	-4.66%	6,129,774
Jul 7, 2026	26.04	26.28	24.55	24.70	24.70	-5.00%	6,331,200
Jul 6, 2026	28.43	28.45	25.98	26.00	26.00	-7.41%	9,194,300
Jul 3, 2026	27.14	28.54	26.68	28.08	28.08	4.74%	8,291,000
Jul 2, 2026	27.94	27.98	26.80	26.81	26.81	-4.04%	9,770,064
Jul 1, 2026	28.62	29.08	27.60	27.94	27.94	-1.52%	8,680,186
Jun 30, 2026	25.51	28.86	25.34	28.37	28.37	11.56%	12,920,773
Jun 29, 2026	26.85	27.26	25.03	25.43	25.43	-5.81%	8,070,540
Jun 26, 2026	27.87	29.77	26.72	27.00	27.00	-4.46%	10,355,617
Jun 25, 2026	27.42	29.50	27.18	28.26	28.26	3.14%	9,123,356
Jun 24, 2026	28.28	28.60	26.72	27.40	27.40	-2.56%	8,514,891
Jun 23, 2026	26.64	28.78	26.47	28.12	28.12	4.54%	8,946,500
Jun 22, 2026	26.67	26.99	25.68	26.90	26.90	0.30%	7,123,600
Jun 18, 2026	26.80	27.24	26.46	26.82	26.82	-0.63%	4,596,769
Jun 17, 2026	28.27	28.27	26.75	26.99	26.99	-4.02%	6,321,960
Jun 16, 2026	27.50	28.38	27.33	28.12	28.12	2.25%	5,282,053
Jun 15, 2026	26.66	27.50	26.60	27.50	27.50	2.80%	4,476,876
Jun 12, 2026	27.75	27.79	26.46	26.75	26.75	-1.69%	6,951,866
Jun 11, 2026	26.00	27.97	25.71	27.21	27.21	4.41%	9,421,470
Jun 10, 2026	26.57	26.57	25.71	26.06	26.06	-2.58%	4,562,300
Jun 9, 2026	26.42	26.94	25.83	26.75	26.75	3.28%	4,099,700
Jun 8, 2026	25.98	27.25	25.60	25.90	25.90	-3.79%	4,977,400
Jun 5, 2026	27.61	27.61	26.50	26.92	26.92	-2.50%	4,346,500
Jun 4, 2026	28.34	28.66	27.35	27.61	27.61	-2.54%	4,206,587
Jun 3, 2026	29.20	29.48	28.01	28.33	28.33	-1.53%	4,173,500
Jun 2, 2026	29.20	29.53	27.58	28.77	28.77	-1.41%	5,421,900
Jun 1, 2026	29.87	29.88	28.88	29.18	29.18	-2.60%	5,739,934
May 29, 2026	31.86	32.33	29.61	29.96	29.96	-5.96%	8,406,964
May 28, 2026	30.04	32.08	30.04	31.86	31.86	5.85%	8,019,400
May 27, 2026	31.85	32.58	29.84	30.10	30.10	-5.76%	7,906,052
May 26, 2026	33.00	33.00	31.50	31.94	31.94	-3.21%	5,867,444
May 25, 2026	33.22	33.74	32.51	33.00	33.00	-0.57%	5,560,600
May 22, 2026	31.55	33.33	31.14	33.19	33.19	5.80%	7,789,161