SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.80	22.19	21.40	21.69	21.69	1.07%	5,409,600
Jul 30, 2026	21.41	21.50	20.91	21.46	21.46	0.09%	4,420,400
Jul 29, 2026	21.09	21.50	20.56	21.44	21.44	2.63%	5,090,400
Jul 28, 2026	20.16	21.16	20.00	20.89	20.89	2.15%	4,867,460
Jul 27, 2026	19.78	20.60	19.78	20.45	20.45	3.44%	3,008,700
Jul 24, 2026	20.00	20.25	19.75	19.77	19.77	-2.61%	2,746,900
Jul 23, 2026	19.90	20.44	19.60	20.30	20.30	2.01%	3,866,900
Jul 22, 2026	20.06	20.65	19.63	19.90	19.90	-1.73%	3,878,200
Jul 21, 2026	19.88	20.33	18.10	20.25	20.25	1.30%	6,825,100
Jul 20, 2026	20.06	21.63	19.55	19.99	19.99	0.71%	6,935,815
Jul 17, 2026	22.71	22.83	19.80	19.85	19.85	-13.92%	9,241,600
Jul 16, 2026	21.86	23.07	21.50	23.06	23.06	5.54%	6,967,775
Jul 15, 2026	22.48	22.70	21.57	21.85	21.85	-1.93%	6,657,000
Jul 14, 2026	23.82	24.11	22.10	22.28	22.28	-7.55%	10,059,320
Jul 13, 2026	24.56	25.29	23.73	24.10	24.10	-2.82%	12,088,820
Jul 10, 2026	22.40	24.88	21.91	24.80	24.80	7.41%	14,948,470
Jul 9, 2026	24.00	24.29	22.11	23.09	23.09	-10.16%	17,051,670
Jul 8, 2026	23.39	26.32	23.39	25.70	25.70	17.19%	23,556,816
Jul 7, 2026	20.81	21.93	20.32	21.93	21.93	5.94%	5,306,685
Jul 6, 2026	21.69	21.78	20.07	20.70	20.70	-2.54%	4,212,400
Jul 3, 2026	22.00	22.80	21.22	21.24	21.24	-2.43%	4,111,600
Jul 2, 2026	22.41	22.56	21.71	21.77	21.77	-2.73%	4,067,060
Jul 1, 2026	22.55	23.00	22.21	22.38	22.38	-0.80%	4,439,320
Jun 30, 2026	22.28	22.78	21.30	22.56	22.56	3.30%	5,334,400
Jun 29, 2026	23.13	24.28	21.74	21.84	21.84	-5.45%	8,295,904
Jun 26, 2026	23.00	23.65	21.68	23.10	23.10	1.09%	9,310,431
Jun 25, 2026	22.76	23.44	22.42	22.85	22.85	-0.57%	5,190,331
Jun 24, 2026	22.66	23.24	22.11	22.98	22.98	1.06%	4,712,700
Jun 23, 2026	22.46	23.55	22.27	22.74	22.74	-0.35%	7,209,711
Jun 22, 2026	23.83	25.89	22.62	22.82	22.82	-6.05%	10,741,476
Jun 18, 2026	22.58	25.57	22.40	24.29	24.29	9.32%	14,918,450
Jun 17, 2026	21.98	22.59	21.61	22.22	22.22	1.09%	6,841,300
Jun 16, 2026	23.20	23.38	21.61	21.98	21.98	-0.50%	14,469,980
Jun 15, 2026	19.27	22.09	19.25	22.09	22.09	19.99%	7,283,478
Jun 12, 2026	18.24	18.80	17.97	18.41	18.41	1.32%	2,347,500
Jun 11, 2026	17.93	18.50	17.65	18.17	18.17	0.33%	2,673,400
Jun 10, 2026	18.68	18.80	17.84	18.11	18.11	-3.77%	3,217,400
Jun 9, 2026	18.93	19.06	18.51	18.82	18.82	-0.05%	3,303,220
Jun 8, 2026	19.08	19.95	18.39	18.83	18.83	-1.41%	5,513,640
Jun 5, 2026	18.64	19.40	17.70	19.10	19.10	2.85%	5,526,407
Jun 4, 2026	19.58	19.65	18.34	18.57	18.57	-5.64%	4,049,505
Jun 3, 2026	19.27	20.35	19.06	19.68	19.68	2.07%	4,772,214
Jun 2, 2026	19.25	19.58	18.55	19.28	19.28	0.16%	3,758,700
Jun 1, 2026	19.49	19.93	19.20	19.25	19.25	-1.08%	3,764,000
May 29, 2026	20.04	20.10	19.41	19.46	19.46	-2.06%	2,961,380
May 28, 2026	19.38	20.21	19.09	19.87	19.87	2.74%	3,990,320
May 27, 2026	20.05	20.05	19.27	19.34	19.34	-3.54%	2,626,060
May 26, 2026	20.28	20.28	19.39	20.05	20.05	-1.23%	3,763,520
May 25, 2026	20.29	21.06	20.00	20.30	20.30	-0.54%	3,564,938
May 22, 2026	20.54	20.76	20.03	20.41	20.41	0.34%	2,621,400