SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.80	33.43	30.90	32.18	32.18	0.56%	5,684,585
Jul 28, 2026	32.52	33.98	31.73	32.00	32.00	-4.08%	5,706,450
Jul 27, 2026	31.94	34.20	31.51	33.36	33.36	6.55%	7,058,700
Jul 24, 2026	32.59	34.09	31.14	31.31	31.31	-4.02%	7,080,250
Jul 23, 2026	30.86	32.88	29.92	32.62	32.62	3.72%	7,118,650
Jul 22, 2026	30.38	34.30	29.91	31.45	31.45	4.00%	7,329,680
Jul 21, 2026	30.57	30.67	27.68	30.24	30.24	-2.17%	6,040,400
Jul 20, 2026	30.95	32.23	30.10	30.91	30.91	-1.37%	4,973,200
Jul 17, 2026	34.75	34.75	31.18	31.34	31.34	-11.67%	7,403,659
Jul 16, 2026	34.14	36.50	33.49	35.48	35.48	2.87%	7,459,759
Jul 15, 2026	33.58	35.77	33.28	34.49	34.49	2.10%	6,500,547
Jul 14, 2026	32.05	34.09	31.36	33.78	33.78	4.52%	4,580,300
Jul 13, 2026	34.18	34.41	32.10	32.32	32.32	-6.07%	3,681,600
Jul 10, 2026	33.50	35.32	32.82	34.41	34.41	2.41%	4,810,300
Jul 9, 2026	34.00	34.80	32.45	33.60	33.60	-1.35%	4,151,900
Jul 8, 2026	36.20	36.86	34.01	34.06	34.06	-5.23%	4,808,250
Jul 7, 2026	36.47	37.86	35.51	35.94	35.94	-2.92%	5,152,430
Jul 6, 2026	37.55	39.27	36.90	37.02	37.02	-2.32%	7,019,600
Jul 3, 2026	38.40	39.28	36.79	37.90	37.90	0.05%	5,597,200
Jul 2, 2026	38.51	39.89	37.88	37.88	37.88	-2.87%	7,201,500
Jul 1, 2026	36.65	39.00	35.60	39.00	39.00	7.65%	9,035,400
Jun 30, 2026	37.20	37.30	35.83	36.23	36.23	-3.92%	6,510,820
Jun 29, 2026	35.03	38.89	34.60	37.71	37.71	7.65%	10,317,200
Jun 26, 2026	38.02	38.39	35.03	35.03	35.03	-8.59%	8,387,700
Jun 25, 2026	38.39	39.44	37.40	38.32	38.32	-4.49%	9,845,849
Jun 24, 2026	41.82	42.98	39.00	40.22	40.12	-	12,960,084
Jun 23, 2026	40.40	42.45	40.00	40.22	40.12	-0.98%	12,735,733
Jun 22, 2026	40.99	41.58	39.10	40.62	40.52	-0.93%	11,104,745
Jun 18, 2026	38.50	42.97	38.50	41.00	40.90	7.27%	18,659,590
Jun 17, 2026	31.85	38.22	31.58	38.22	38.12	20.00%	12,639,490
Jun 16, 2026	31.51	32.58	31.14	31.85	31.77	1.11%	2,553,700
Jun 15, 2026	31.00	31.73	30.80	31.50	31.42	1.09%	2,096,300
Jun 12, 2026	30.57	31.39	30.24	31.16	31.08	2.94%	2,371,600
Jun 11, 2026	30.24	30.69	29.89	30.27	30.19	-1.46%	2,001,100
Jun 10, 2026	31.45	31.58	30.37	30.72	30.64	-2.54%	1,983,900
Jun 9, 2026	31.86	31.86	30.76	31.52	31.44	1.06%	1,920,300
Jun 8, 2026	31.74	32.56	30.61	31.19	31.11	-3.14%	2,961,400
Jun 5, 2026	32.84	33.43	32.10	32.20	32.12	-0.03%	2,599,500
Jun 4, 2026	32.93	32.93	32.04	32.21	32.13	-2.22%	2,077,400
Jun 3, 2026	33.39	33.39	32.56	32.94	32.86	-1.35%	2,289,000
Jun 2, 2026	34.54	34.55	33.00	33.39	33.31	-3.39%	3,399,780
Jun 1, 2026	34.11	35.00	34.11	34.56	34.47	0.17%	2,000,072
May 29, 2026	34.63	35.65	33.71	34.50	34.41	0.20%	4,502,190
May 28, 2026	34.35	34.70	33.68	34.43	34.34	-0.40%	2,727,800
May 27, 2026	35.10	35.30	34.28	34.57	34.48	-1.51%	2,039,100
May 26, 2026	35.70	35.87	34.66	35.10	35.01	-1.68%	2,103,800
May 25, 2026	36.97	37.10	35.07	35.70	35.61	-3.64%	3,262,100
May 22, 2026	37.06	37.33	36.26	37.05	36.96	1.23%	1,867,680
May 21, 2026	38.03	38.64	36.60	36.60	36.51	-3.84%	2,456,000
May 20, 2026	38.48	39.05	37.61	38.06	37.97	-1.40%	2,063,400