SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.38	14.54	13.80	14.29	14.29	1.13%	6,730,300
Jul 31, 2026	13.25	14.18	12.99	14.13	14.13	8.78%	11,383,407
Jul 30, 2026	12.79	14.27	12.75	12.99	12.99	1.25%	13,922,000
Jul 29, 2026	12.26	12.89	12.12	12.83	12.83	4.65%	6,451,700
Jul 28, 2026	12.57	12.92	12.22	12.26	12.26	-4.22%	4,178,600
Jul 27, 2026	12.01	13.20	12.01	12.80	12.80	5.09%	5,037,000
Jul 24, 2026	12.11	12.56	11.92	12.18	12.18	-0.25%	4,604,500
Jul 23, 2026	11.83	12.28	11.83	12.21	12.21	2.26%	4,271,200
Jul 22, 2026	11.93	12.16	11.60	11.94	11.94	-	5,071,500
Jul 21, 2026	11.83	12.15	10.64	11.94	11.94	1.27%	7,792,500
Jul 20, 2026	13.05	13.34	11.57	11.79	11.79	-8.60%	7,784,000
Jul 17, 2026	13.93	14.28	12.86	12.90	12.90	-7.26%	6,295,100
Jul 16, 2026	13.82	14.36	13.63	13.91	13.91	0.07%	3,907,200
Jul 15, 2026	14.08	14.25	13.74	13.90	13.90	-1.07%	3,244,700
Jul 14, 2026	14.28	14.43	13.55	14.05	14.05	-1.61%	4,168,200
Jul 13, 2026	14.84	14.89	14.11	14.28	14.28	-3.64%	5,424,700
Jul 10, 2026	14.70	15.31	14.66	14.82	14.82	0.82%	3,756,300
Jul 9, 2026	14.50	14.90	14.15	14.70	14.70	-0.47%	3,945,700
Jul 8, 2026	15.11	15.31	14.41	14.77	14.77	-1.93%	3,504,600
Jul 7, 2026	15.74	15.89	15.00	15.06	15.06	-4.14%	4,605,600
Jul 6, 2026	16.57	16.64	15.55	15.71	15.71	-6.15%	6,798,800
Jul 3, 2026	16.77	17.23	16.41	16.74	16.74	0.72%	5,299,200
Jul 2, 2026	16.82	17.63	16.57	16.62	16.62	-1.13%	6,305,700
Jul 1, 2026	16.35	17.23	15.90	16.81	16.81	2.94%	8,803,754
Jun 30, 2026	15.66	17.12	15.25	16.33	16.33	6.04%	10,024,800
Jun 29, 2026	16.10	16.34	15.13	15.40	15.40	-4.58%	4,611,800
Jun 26, 2026	16.25	16.43	15.60	16.14	16.14	0.06%	5,615,500
Jun 25, 2026	16.70	16.70	15.90	16.13	16.13	-3.41%	5,325,500
Jun 24, 2026	17.30	17.39	16.39	16.70	16.70	-3.41%	5,915,300
Jun 23, 2026	17.71	17.90	17.12	17.29	17.29	-2.32%	5,543,000
Jun 22, 2026	17.90	18.11	16.77	17.70	17.70	-1.23%	6,001,343
Jun 18, 2026	17.89	18.36	17.51	17.92	17.92	0.11%	4,960,400
Jun 17, 2026	18.21	18.37	17.87	17.90	17.90	-1.65%	3,366,100
Jun 16, 2026	17.77	18.49	17.61	18.20	18.20	1.51%	4,979,402
Jun 15, 2026	17.86	18.10	17.56	17.93	17.93	1.47%	3,517,700
Jun 12, 2026	18.18	19.11	17.45	17.67	17.67	-1.45%	5,844,207
Jun 11, 2026	17.80	18.28	17.44	17.93	17.93	0.11%	4,554,100
Jun 10, 2026	18.41	18.56	17.50	17.91	17.91	-3.50%	5,186,600
Jun 9, 2026	18.86	19.38	18.21	18.56	18.56	-1.69%	6,229,100
Jun 8, 2026	18.20	19.19	17.84	18.88	18.88	-0.89%	8,775,100
Jun 5, 2026	18.46	19.37	18.02	19.05	19.05	4.44%	10,479,400
Jun 4, 2026	18.22	18.61	17.90	18.24	18.24	0.11%	4,706,600
Jun 3, 2026	18.20	18.80	17.91	18.22	18.22	0.39%	5,162,600
Jun 2, 2026	18.45	18.50	17.31	18.15	18.15	-0.66%	5,777,600
Jun 1, 2026	18.19	19.18	18.15	18.27	18.27	-0.65%	7,715,200
May 29, 2026	20.12	20.24	18.18	18.39	18.39	-8.73%	8,964,170
May 28, 2026	19.22	20.52	18.68	20.15	20.15	5.11%	9,993,300
May 27, 2026	19.38	19.72	18.90	19.17	19.17	-1.34%	6,188,600
May 26, 2026	20.32	20.32	19.17	19.43	19.43	-4.38%	8,589,500
May 25, 2026	20.65	20.69	19.57	20.32	20.32	-2.26%	13,610,900