SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.68	21.56	20.59	20.96	20.96	4.80%	18,381,800
Jul 30, 2026	20.13	20.69	19.78	20.00	20.00	-2.53%	13,371,550
Jul 29, 2026	20.38	20.78	19.65	20.52	20.52	-0.05%	16,098,740
Jul 28, 2026	20.25	20.75	19.81	20.53	20.53	0.05%	13,562,769
Jul 27, 2026	17.98	20.78	17.86	20.52	20.52	14.13%	22,069,610
Jul 24, 2026	18.66	18.66	17.97	17.98	17.98	-5.57%	10,026,870
Jul 23, 2026	19.21	19.38	18.83	19.04	19.04	-1.55%	9,461,804
Jul 22, 2026	19.69	19.75	18.76	19.34	19.34	-3.35%	15,011,143
Jul 21, 2026	19.69	20.28	18.98	20.01	20.01	1.68%	13,929,466
Jul 20, 2026	20.31	20.80	19.10	19.68	19.68	-3.29%	14,114,100
Jul 17, 2026	21.88	22.22	20.10	20.35	20.35	-6.82%	15,277,825
Jul 16, 2026	22.21	22.50	21.66	21.84	21.84	-3.41%	17,514,014
Jul 15, 2026	21.12	23.10	20.67	22.61	22.61	6.95%	23,853,360
Jul 14, 2026	21.34	21.72	20.83	21.14	21.14	-0.89%	11,218,891
Jul 13, 2026	22.42	22.43	21.24	21.33	21.33	-6.94%	19,659,688
Jul 10, 2026	23.10	24.50	22.56	22.92	22.92	-0.26%	25,727,800
Jul 9, 2026	23.10	23.45	22.24	22.98	22.98	-0.95%	16,453,270
Jul 8, 2026	25.02	25.28	23.14	23.20	23.20	-8.05%	25,706,607
Jul 7, 2026	25.22	27.29	25.04	25.23	25.23	-1.64%	35,272,487
Jul 6, 2026	25.52	26.66	25.22	25.65	25.65	-1.19%	47,808,411
Jul 3, 2026	21.95	25.96	21.83	25.96	25.96	20.02%	43,835,520
Jul 2, 2026	20.75	22.70	20.50	21.63	21.63	4.64%	24,017,620
Jul 1, 2026	19.96	20.92	19.90	20.67	20.67	2.78%	15,824,515
Jun 30, 2026	19.38	20.37	18.99	20.11	20.11	4.96%	20,140,263
Jun 29, 2026	18.00	19.47	17.70	19.16	19.16	6.21%	25,476,563
Jun 26, 2026	18.94	18.98	18.04	18.04	18.04	-5.05%	12,339,678
Jun 25, 2026	19.85	20.14	18.92	19.00	19.00	-4.43%	16,980,222
Jun 24, 2026	20.79	20.90	19.63	19.88	19.88	-3.68%	20,836,081
Jun 23, 2026	21.01	21.58	20.41	20.64	20.64	-2.55%	16,623,001
Jun 22, 2026	22.70	22.78	20.58	21.18	21.18	-6.94%	20,390,711
Jun 18, 2026	22.85	23.22	22.41	22.76	22.76	-0.78%	13,974,970
Jun 17, 2026	23.12	23.28	22.70	22.94	22.94	-1.97%	10,132,170
Jun 16, 2026	23.50	24.10	22.60	23.40	23.40	-1.27%	13,064,150
Jun 15, 2026	23.38	23.70	23.22	23.70	23.70	2.46%	9,044,302
Jun 12, 2026	23.91	24.66	23.02	23.13	23.13	-2.07%	13,000,270
Jun 11, 2026	23.68	24.20	23.08	23.62	23.62	-2.64%	14,759,950
Jun 10, 2026	25.05	25.68	24.00	24.26	24.26	-4.83%	12,683,000
Jun 9, 2026	25.75	26.18	24.78	25.63	25.49	-0.08%	21,221,730
Jun 8, 2026	22.99	26.78	22.90	25.65	25.51	9.38%	33,287,923
Jun 5, 2026	22.59	24.10	21.78	23.45	23.32	3.17%	17,534,190
Jun 4, 2026	22.71	23.66	22.55	22.73	22.61	-0.70%	10,412,070
Jun 3, 2026	23.05	23.67	22.73	22.89	22.76	-0.52%	8,661,405
Jun 2, 2026	23.59	23.80	22.67	23.01	22.88	-	11,800,760
Jun 1, 2026	23.86	23.90	22.94	23.01	22.88	-3.16%	9,888,082
May 29, 2026	25.26	25.67	23.62	23.76	23.63	-5.79%	13,357,400
May 28, 2026	26.42	26.42	24.94	25.22	25.08	-4.22%	12,447,630
May 27, 2026	27.23	27.44	26.13	26.33	26.19	-4.12%	11,740,520
May 26, 2026	27.88	28.41	26.96	27.46	27.31	-1.05%	14,984,800
May 25, 2026	28.66	28.80	27.46	27.75	27.60	-3.21%	13,104,610
May 22, 2026	27.54	29.80	27.33	28.67	28.51	5.21%	23,321,800