SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	21.40	22.15	21.40	21.72	21.72	0.42%	4,559,500
Jul 29, 2026	21.68	21.96	21.10	21.63	21.63	0.79%	5,478,650
Jul 28, 2026	20.48	21.63	20.31	21.46	21.46	4.38%	6,495,651
Jul 27, 2026	19.72	20.59	19.67	20.56	20.56	2.85%	2,736,633
Jul 24, 2026	20.31	20.63	19.95	19.99	19.99	-3.66%	3,035,232
Jul 23, 2026	20.65	20.87	20.43	20.75	20.75	-0.05%	3,095,387
Jul 22, 2026	21.08	21.20	20.46	20.76	20.76	-2.26%	5,082,832
Jul 21, 2026	20.46	21.54	20.30	21.24	21.24	3.66%	6,706,657
Jul 20, 2026	20.31	21.27	20.05	20.49	20.49	0.49%	5,268,119
Jul 17, 2026	21.25	21.51	20.30	20.39	20.39	-4.05%	4,525,300
Jul 16, 2026	20.32	21.57	20.32	21.25	21.25	2.81%	4,651,714
Jul 15, 2026	20.43	20.95	20.19	20.67	20.67	1.17%	3,567,012
Jul 14, 2026	20.73	20.94	19.98	20.43	20.43	-1.16%	3,921,400
Jul 13, 2026	21.04	21.38	20.47	20.67	20.67	-1.10%	4,720,138
Jul 10, 2026	20.71	21.50	20.30	20.90	20.90	0.72%	5,361,477
Jul 9, 2026	20.27	20.95	20.01	20.75	20.75	1.92%	5,491,688
Jul 8, 2026	19.59	20.66	19.45	20.36	20.36	4.20%	5,660,550
Jul 7, 2026	20.02	20.21	19.38	19.54	19.54	-2.45%	3,160,900
Jul 6, 2026	20.43	20.54	19.94	20.03	20.03	-2.01%	3,238,800
Jul 3, 2026	20.67	20.90	20.29	20.44	20.44	-0.10%	3,044,625
Jul 2, 2026	21.25	21.67	20.36	20.46	20.46	-2.94%	4,252,090
Jul 1, 2026	20.70	21.62	20.48	21.08	21.08	1.84%	4,276,050
Jun 30, 2026	20.48	20.92	20.10	20.70	20.70	1.82%	3,494,200
Jun 29, 2026	20.70	20.99	20.07	20.33	20.33	-1.88%	4,050,408
Jun 26, 2026	21.45	21.62	20.52	20.72	20.72	-4.21%	4,551,925
Jun 25, 2026	22.11	22.45	21.50	21.63	21.63	-2.83%	4,834,874
Jun 24, 2026	23.42	23.48	21.71	22.26	22.26	-5.32%	7,424,638
Jun 23, 2026	22.54	24.47	22.40	23.51	23.51	3.89%	8,413,294
Jun 22, 2026	22.45	22.64	21.39	22.63	22.63	-	6,280,999
Jun 18, 2026	22.15	23.22	21.78	22.63	22.63	2.82%	6,707,903
Jun 17, 2026	21.63	22.08	21.54	22.01	22.01	0.87%	3,690,542
Jun 16, 2026	21.81	21.95	21.41	21.82	21.82	-0.27%	2,832,283
Jun 15, 2026	21.69	22.29	21.64	21.88	21.88	1.77%	2,867,052
Jun 12, 2026	21.13	21.88	20.96	21.50	21.50	3.07%	3,613,263
Jun 11, 2026	21.35	21.45	20.60	20.86	20.86	-3.11%	3,466,699
Jun 10, 2026	21.68	22.11	21.18	21.53	21.53	-1.82%	3,212,787
Jun 9, 2026	22.17	22.36	21.65	21.93	21.93	-0.09%	3,083,900
Jun 8, 2026	22.20	22.49	21.51	21.95	21.95	-2.53%	3,360,350
Jun 5, 2026	22.51	22.82	22.17	22.52	22.52	0.54%	2,701,762
Jun 4, 2026	22.88	22.95	22.21	22.40	22.40	-2.65%	2,787,730
Jun 3, 2026	23.15	23.45	22.87	23.01	23.01	-0.95%	2,614,291
Jun 2, 2026	23.68	24.11	23.00	23.23	23.23	-2.11%	3,188,200
Jun 1, 2026	22.82	24.06	22.82	23.73	23.73	3.99%	4,742,913
May 29, 2026	23.77	24.12	22.80	22.82	22.82	-3.96%	4,794,838
May 28, 2026	23.87	23.97	23.07	23.76	23.76	-0.46%	2,823,350
May 27, 2026	24.66	24.91	23.62	23.87	23.87	-3.98%	3,901,579
May 26, 2026	25.22	25.37	24.42	24.86	24.86	-1.74%	3,349,372
May 25, 2026	25.29	25.64	25.02	25.30	25.30	0.04%	3,035,289
May 22, 2026	25.68	26.11	24.90	25.29	25.29	0.88%	3,789,047
May 21, 2026	26.28	26.48	25.02	25.07	25.07	-4.06%	3,521,588