SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.00	27.90	26.80	26.83	26.83	-2.79%	17,355,931
Jul 23, 2026	28.04	28.46	27.37	27.60	27.60	-1.04%	17,671,276
Jul 22, 2026	28.03	29.12	27.61	27.89	27.89	-1.17%	28,278,397
Jul 21, 2026	26.13	28.30	24.23	28.22	28.22	9.08%	36,502,869
Jul 20, 2026	29.72	29.86	25.08	25.87	25.87	-11.16%	30,728,408
Jul 17, 2026	31.75	31.86	29.00	29.12	29.12	-8.20%	21,953,088
Jul 16, 2026	33.66	33.74	31.47	31.72	31.72	-6.21%	18,685,713
Jul 15, 2026	36.20	37.25	33.72	33.82	33.82	-6.03%	17,766,810
Jul 14, 2026	36.88	37.04	34.00	35.99	35.99	-0.69%	19,880,375
Jul 13, 2026	39.68	40.26	36.09	36.24	36.24	-8.97%	21,641,336
Jul 10, 2026	42.86	44.35	39.80	39.81	39.81	-7.09%	26,052,750
Jul 9, 2026	41.46	43.00	39.92	42.85	42.85	5.31%	20,293,541
Jul 8, 2026	42.55	43.05	39.81	40.69	40.69	-4.71%	16,914,023
Jul 7, 2026	43.47	43.88	42.00	42.70	42.70	-2.27%	14,961,570
Jul 6, 2026	46.61	46.85	43.07	43.69	43.69	-4.73%	24,863,470
Jul 3, 2026	49.10	49.79	45.86	45.86	45.86	-8.55%	27,186,422
Jul 2, 2026	49.33	52.65	46.80	50.15	50.15	-1.76%	32,110,070
Jul 1, 2026	51.28	53.46	50.38	51.05	51.05	-0.33%	31,721,940
Jun 30, 2026	50.06	51.42	48.30	51.22	51.22	2.32%	32,390,890
Jun 29, 2026	51.19	55.83	48.69	50.06	50.06	-2.15%	44,777,600
Jun 26, 2026	50.30	54.00	50.16	51.16	51.16	0.10%	37,369,460
Jun 25, 2026	53.00	53.50	50.00	51.11	51.11	-3.18%	28,927,210
Jun 24, 2026	50.71	53.57	49.84	52.79	52.79	3.07%	29,241,340
Jun 23, 2026	55.00	55.00	50.60	51.22	51.22	-5.01%	31,613,360
Jun 22, 2026	52.80	54.90	50.10	53.92	53.92	8.34%	41,542,920
Jun 18, 2026	50.64	51.22	48.98	49.77	49.77	-2.83%	25,328,800
Jun 17, 2026	48.80	52.33	48.18	51.22	51.22	2.69%	29,889,150
Jun 16, 2026	49.00	51.70	48.80	49.88	49.88	1.92%	34,359,370
Jun 15, 2026	48.24	49.62	45.77	48.94	48.94	8.27%	39,145,490
Jun 12, 2026	47.45	49.29	45.03	45.20	45.20	-	57,709,202
Jun 11, 2026	43.00	46.99	42.85	45.20	45.20	3.60%	56,243,170
Jun 10, 2026	42.40	44.21	41.78	43.63	43.63	4.06%	49,967,220
Jun 9, 2026	36.95	42.50	35.92	41.99	41.93	15.94%	51,807,869
Jun 8, 2026	35.74	37.63	35.74	36.22	36.16	-4.62%	19,591,204
Jun 5, 2026	37.09	40.24	35.35	37.97	37.92	0.89%	38,501,803
Jun 4, 2026	36.61	38.26	36.46	37.64	37.58	0.83%	18,852,921
Jun 3, 2026	37.46	39.00	36.82	37.33	37.27	-2.42%	27,939,878
Jun 2, 2026	38.66	40.04	38.13	38.26	38.20	-1.03%	22,604,405
Jun 1, 2026	39.42	41.06	38.64	38.66	38.60	-2.32%	23,958,736
May 29, 2026	42.73	43.86	39.06	39.57	39.51	-8.16%	40,868,838
May 28, 2026	40.56	43.61	40.46	43.09	43.03	4.52%	43,995,126
May 27, 2026	43.86	43.87	40.91	41.23	41.16	-5.99%	45,420,682
May 26, 2026	45.46	46.26	42.42	43.86	43.79	-7.59%	68,308,250
May 25, 2026	45.67	49.95	43.53	47.46	47.38	14.02%	85,597,995
May 22, 2026	38.96	42.46	38.73	41.62	41.56	7.82%	48,197,049
May 21, 2026	41.05	41.53	38.18	38.60	38.54	-5.39%	39,466,558
May 20, 2026	41.38	41.72	39.89	40.80	40.74	-2.41%	33,102,002
May 19, 2026	40.14	42.73	39.84	41.81	41.75	1.37%	43,220,737
May 18, 2026	38.68	43.00	37.71	41.25	41.18	6.63%	56,580,116
May 15, 2026	37.18	39.99	37.09	38.68	38.62	3.00%	43,232,089