SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.50	42.69	41.38	42.48	42.48	0.85%	8,166,376
Jul 30, 2026	41.86	43.33	41.80	42.12	42.12	-0.68%	9,036,443
Jul 29, 2026	39.78	42.62	39.70	42.41	42.41	6.83%	14,458,375
Jul 28, 2026	39.81	40.28	39.50	39.70	39.70	-0.87%	4,221,912
Jul 27, 2026	38.53	40.68	38.33	40.05	40.05	3.60%	6,722,458
Jul 24, 2026	39.90	40.45	38.65	38.66	38.66	-4.07%	6,318,348
Jul 23, 2026	40.07	40.51	39.11	40.30	40.30	-0.30%	7,769,850
Jul 22, 2026	41.18	42.05	40.30	40.42	40.42	-2.81%	8,817,353
Jul 21, 2026	40.85	42.10	40.52	41.59	41.59	1.12%	9,797,792
Jul 20, 2026	39.76	41.40	39.73	41.13	41.13	3.79%	9,742,631
Jul 17, 2026	42.38	42.85	39.51	39.63	39.63	-7.41%	11,582,980
Jul 16, 2026	42.63	43.66	42.04	42.80	42.80	-0.81%	11,999,930
Jul 15, 2026	41.10	43.18	40.91	43.15	43.15	4.15%	12,845,420
Jul 14, 2026	40.52	41.79	40.32	41.43	41.43	1.57%	8,068,646
Jul 13, 2026	40.42	41.10	40.00	40.79	40.79	0.49%	7,751,855
Jul 10, 2026	39.37	41.12	38.83	40.59	40.59	2.24%	10,006,030
Jul 9, 2026	39.43	40.85	39.29	39.70	39.70	0.28%	6,470,955
Jul 8, 2026	40.96	41.43	39.56	39.59	39.59	-3.49%	7,630,977
Jul 7, 2026	41.76	41.99	40.87	41.02	41.02	-2.91%	6,943,160
Jul 6, 2026	41.30	43.22	40.80	42.25	42.25	1.66%	10,858,007
Jul 3, 2026	41.90	42.80	41.18	41.56	41.56	-1.28%	8,637,599
Jul 2, 2026	42.30	43.96	41.84	42.10	42.10	-1.31%	11,604,337
Jul 1, 2026	41.01	42.75	40.50	42.66	42.66	4.66%	14,315,893
Jun 30, 2026	41.00	41.26	40.46	40.76	40.76	-1.71%	9,289,454
Jun 29, 2026	38.77	41.67	37.54	41.47	41.47	7.38%	15,529,460
Jun 26, 2026	40.18	40.48	38.60	38.62	38.62	-4.41%	9,653,182
Jun 25, 2026	38.76	41.20	37.82	40.40	40.40	2.36%	15,301,467
Jun 24, 2026	38.00	39.85	37.62	39.47	39.47	4.58%	14,021,450
Jun 23, 2026	36.90	38.97	36.90	37.74	37.74	1.83%	12,111,520
Jun 22, 2026	36.20	37.10	35.35	37.06	37.06	1.70%	8,486,260
Jun 18, 2026	36.52	37.20	36.21	36.44	36.44	-1.01%	5,427,187
Jun 17, 2026	36.70	37.03	36.42	36.81	36.81	-0.35%	4,429,006
Jun 16, 2026	37.66	37.68	36.71	36.94	36.94	-2.22%	6,205,323
Jun 15, 2026	37.30	38.00	37.18	37.78	37.78	0.94%	7,193,889
Jun 12, 2026	36.36	37.88	36.20	37.43	37.43	3.11%	9,481,042
Jun 11, 2026	35.71	36.65	35.57	36.30	36.30	1.17%	6,251,182
Jun 10, 2026	35.20	36.15	35.10	35.88	35.88	1.36%	6,145,523
Jun 9, 2026	35.95	35.95	35.11	35.40	35.40	-0.76%	6,356,809
Jun 8, 2026	36.51	37.01	35.13	35.67	35.67	-3.46%	7,496,443
Jun 5, 2026	37.28	37.81	36.70	36.95	36.95	0.71%	6,809,610
Jun 4, 2026	37.51	37.75	36.50	36.69	36.69	-2.96%	7,397,371
Jun 3, 2026	38.41	38.59	37.68	37.81	37.81	-2.32%	6,519,850
Jun 2, 2026	38.70	38.94	37.91	38.71	38.71	-0.26%	5,333,934
Jun 1, 2026	38.33	38.98	37.80	38.81	38.81	0.96%	7,425,733
May 29, 2026	39.42	39.63	37.81	38.44	38.44	-2.58%	10,685,460
May 28, 2026	40.19	40.30	39.02	39.46	39.46	-1.82%	6,683,341
May 27, 2026	41.79	42.08	39.41	40.19	40.19	-4.08%	10,185,010
May 26, 2026	42.10	42.85	41.58	41.90	41.90	-0.83%	5,547,604
May 25, 2026	43.38	43.38	41.53	42.25	42.25	-2.99%	9,689,510
May 22, 2026	44.77	44.86	43.12	43.55	43.55	-2.70%	6,206,480