SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.29	9.68	9.14	9.47	9.47	4.41%	6,112,693
Jul 30, 2026	9.50	9.65	8.94	9.07	9.07	-3.92%	6,998,400
Jul 29, 2026	9.67	9.82	9.39	9.44	9.44	0.11%	7,117,729
Jul 28, 2026	9.37	9.89	9.33	9.43	9.43	-	6,344,600
Jul 27, 2026	8.94	9.50	8.80	9.43	9.43	7.77%	7,949,400
Jul 24, 2026	8.83	8.93	8.68	8.75	8.75	-2.45%	3,841,000
Jul 23, 2026	8.68	9.15	8.65	8.97	8.97	3.34%	6,870,200
Jul 22, 2026	8.70	9.02	8.59	8.68	8.68	-1.92%	6,416,500
Jul 21, 2026	8.71	8.89	7.83	8.85	8.85	1.84%	11,841,400
Jul 20, 2026	9.95	10.14	8.45	8.69	8.69	-11.33%	14,454,100
Jul 17, 2026	10.80	10.82	9.66	9.80	9.80	-8.50%	10,095,100
Jul 16, 2026	10.63	11.15	10.63	10.71	10.71	-1.11%	12,723,518
Jul 15, 2026	10.21	11.07	10.13	10.83	10.83	4.64%	15,829,500
Jul 14, 2026	9.56	10.58	9.48	10.35	10.35	9.41%	17,945,960
Jul 13, 2026	9.79	10.09	9.36	9.46	9.46	-3.37%	8,808,835
Jul 10, 2026	9.77	9.96	9.57	9.79	9.79	-0.10%	6,096,000
Jul 9, 2026	9.70	9.84	9.51	9.80	9.80	0.10%	6,911,200
Jul 8, 2026	9.97	10.00	9.63	9.79	9.79	-1.81%	7,565,525
Jul 7, 2026	10.20	10.39	9.75	9.97	9.97	-3.11%	9,409,905
Jul 6, 2026	10.02	10.54	10.02	10.29	10.29	2.90%	11,531,500
Jul 3, 2026	10.15	10.32	9.97	10.00	10.00	-1.28%	6,040,800
Jul 2, 2026	10.51	10.93	10.10	10.13	10.13	-3.15%	10,427,100
Jul 1, 2026	10.07	10.54	9.91	10.46	10.46	3.87%	11,161,500
Jun 30, 2026	10.19	10.22	9.82	10.07	10.07	-0.98%	10,803,603
Jun 29, 2026	10.66	11.25	9.98	10.17	10.17	-4.15%	11,031,536
Jun 26, 2026	10.88	10.89	10.39	10.61	10.61	-2.48%	10,930,931
Jun 25, 2026	11.08	11.18	10.65	10.88	10.88	-2.68%	11,327,900
Jun 24, 2026	11.00	11.33	10.51	11.18	11.18	1.45%	13,682,699
Jun 23, 2026	10.80	11.21	10.64	11.02	11.02	1.85%	12,948,389
Jun 22, 2026	12.36	12.40	10.57	10.82	10.82	-13.30%	24,104,250
Jun 18, 2026	12.40	12.50	11.79	12.48	12.48	-0.79%	18,848,188
Jun 17, 2026	12.40	12.73	12.10	12.58	12.58	-	17,626,917
Jun 16, 2026	12.96	13.04	12.28	12.58	12.58	-4.70%	24,628,557
Jun 15, 2026	13.84	13.95	12.75	13.20	13.20	-3.86%	30,986,029
Jun 12, 2026	13.31	14.09	13.09	13.73	13.73	5.94%	21,634,500
Jun 11, 2026	13.19	13.30	12.81	12.96	12.96	-2.56%	10,298,800
Jun 10, 2026	13.24	13.45	12.94	13.30	13.30	-1.41%	12,310,100
Jun 9, 2026	12.43	13.49	12.28	13.49	13.49	9.67%	21,801,480
Jun 8, 2026	12.58	13.13	11.92	12.30	12.30	-4.80%	19,295,800
Jun 5, 2026	13.09	13.34	12.63	12.92	12.92	-2.27%	16,034,800
Jun 4, 2026	12.78	13.46	12.78	13.22	13.22	2.48%	17,054,200
Jun 3, 2026	12.72	13.20	12.54	12.90	12.90	0.94%	12,148,200
Jun 2, 2026	12.88	13.17	12.52	12.78	12.78	-2.14%	13,755,460
Jun 1, 2026	12.81	13.37	12.66	13.06	13.06	3.57%	19,191,160
May 29, 2026	12.69	13.50	12.41	12.61	12.61	0.40%	21,509,100
May 28, 2026	12.60	12.89	12.20	12.56	12.56	-0.71%	9,424,300
May 27, 2026	13.30	13.80	12.56	12.65	12.65	-4.96%	15,075,100
May 26, 2026	13.55	13.69	13.23	13.41	13.31	-1.03%	15,771,490
May 25, 2026	13.07	14.48	13.06	13.55	13.45	5.69%	26,225,300
May 22, 2026	12.24	12.94	12.23	12.82	12.72	4.74%	19,260,500