SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.85	27.09	25.92	26.78	-	-0.63%	5,813,940
Jul 31, 2026	26.46	27.60	26.46	26.95	26.95	7.89%	7,035,900
Jul 30, 2026	28.13	28.35	24.88	24.98	24.98	-11.20%	8,427,700
Jul 29, 2026	28.89	29.01	26.81	28.13	28.13	-1.99%	7,744,300
Jul 28, 2026	29.57	30.80	28.40	28.70	28.70	-5.12%	8,195,940
Jul 27, 2026	27.97	30.94	27.00	30.25	30.25	8.35%	12,583,400
Jul 24, 2026	27.00	31.98	26.26	27.92	27.92	3.37%	12,277,880
Jul 23, 2026	25.13	27.14	25.02	27.01	27.01	7.10%	8,887,700
Jul 22, 2026	24.44	25.70	24.03	25.22	25.22	1.98%	9,221,500
Jul 21, 2026	23.33	24.93	19.89	24.73	24.73	8.13%	13,232,280
Jul 20, 2026	25.60	26.14	22.32	22.87	22.87	-9.07%	10,102,200
Jul 17, 2026	28.22	28.56	24.85	25.15	25.15	-11.94%	10,365,090
Jul 16, 2026	29.65	30.45	28.20	28.56	28.56	-3.87%	5,505,280
Jul 15, 2026	30.50	31.10	29.62	29.71	29.71	-2.56%	5,015,100
Jul 14, 2026	29.80	30.90	28.89	30.49	30.49	2.66%	6,961,300
Jul 13, 2026	31.81	32.00	29.31	29.70	29.70	-6.90%	8,254,993
Jul 10, 2026	34.50	34.63	31.80	31.90	31.90	-4.35%	13,580,120
Jul 9, 2026	28.15	33.35	27.79	33.35	33.35	20.01%	10,803,680
Jul 8, 2026	28.42	29.46	26.96	27.79	27.79	-2.01%	8,633,200
Jul 7, 2026	30.48	30.49	28.16	28.36	28.36	-5.31%	11,711,100
Jul 6, 2026	34.33	34.35	29.70	29.95	29.95	-11.89%	12,282,740
Jul 3, 2026	33.82	35.33	32.10	33.99	33.99	2.41%	9,073,100
Jul 2, 2026	35.19	36.26	32.70	33.19	33.19	-7.29%	9,086,080
Jul 1, 2026	34.82	36.21	34.34	35.80	35.80	2.64%	8,442,880
Jun 30, 2026	34.42	35.80	34.26	34.88	34.88	1.37%	7,594,043
Jun 29, 2026	36.20	36.90	34.00	34.41	34.41	-7.50%	10,893,109
Jun 26, 2026	39.71	40.00	37.00	37.20	37.20	-8.08%	9,896,500
Jun 25, 2026	38.08	40.48	37.40	40.47	40.47	3.24%	12,503,020
Jun 24, 2026	39.71	40.34	38.30	39.20	39.20	-1.71%	9,959,236
Jun 23, 2026	41.00	41.36	39.40	39.88	39.88	-5.94%	14,125,240
Jun 22, 2026	39.92	42.68	38.05	42.40	42.40	4.48%	23,104,000
Jun 18, 2026	39.52	42.01	38.51	40.58	40.58	1.93%	23,393,696
Jun 17, 2026	37.08	40.36	36.47	39.81	39.81	5.43%	22,835,002
Jun 16, 2026	37.24	37.90	35.55	37.76	37.76	1.92%	14,979,960
Jun 15, 2026	34.82	37.25	34.82	37.05	37.05	4.37%	14,574,500
Jun 12, 2026	37.12	37.58	35.40	35.50	35.50	-2.42%	12,530,940
Jun 11, 2026	36.65	37.01	35.15	36.38	36.38	-1.73%	11,781,300
Jun 10, 2026	36.53	37.52	34.30	37.02	37.02	1.26%	17,784,860
Jun 9, 2026	41.20	41.89	35.37	36.56	36.56	-11.27%	26,545,322
Jun 8, 2026	38.60	42.65	37.30	41.22	41.20	2.28%	27,680,609
Jun 5, 2026	33.58	40.30	33.01	40.30	40.28	20.01%	12,934,530
Jun 4, 2026	34.00	34.40	32.89	33.58	33.57	-2.81%	7,784,238
Jun 3, 2026	34.79	35.65	33.91	34.55	34.54	0.93%	10,779,340
Jun 2, 2026	33.65	35.30	33.65	34.23	34.22	0.53%	12,596,780
Jun 1, 2026	35.21	35.84	33.82	34.05	34.04	-4.06%	12,728,200
May 29, 2026	37.24	38.68	35.05	35.49	35.48	-4.72%	14,625,400
May 28, 2026	42.05	42.44	36.71	37.25	37.23	-11.56%	23,000,060
May 27, 2026	42.71	43.00	40.48	42.12	42.10	-1.40%	21,358,410
May 26, 2026	40.48	46.80	40.48	42.72	42.70	9.48%	36,950,070
May 25, 2026	32.89	39.02	32.89	39.02	39.00	19.99%	18,516,160