SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.58	39.44	37.73	38.90	38.90	-0.46%	17,680,769
Jul 30, 2026	37.91	39.50	37.17	39.08	39.08	2.12%	19,504,097
Jul 29, 2026	38.03	38.77	36.95	38.27	38.27	-0.21%	14,867,326
Jul 28, 2026	37.53	38.69	37.16	38.35	38.35	0.87%	14,276,601
Jul 27, 2026	36.41	38.10	36.41	38.02	38.02	4.39%	15,065,230
Jul 24, 2026	37.00	37.49	36.13	36.42	36.42	-2.39%	12,113,330
Jul 23, 2026	38.00	38.30	36.90	37.31	37.31	-2.96%	14,001,070
Jul 22, 2026	37.49	38.58	36.30	38.45	38.45	1.85%	19,871,130
Jul 21, 2026	37.88	38.30	36.92	37.75	37.75	-0.76%	18,669,840
Jul 20, 2026	36.77	38.16	36.08	38.04	38.04	3.62%	20,198,740
Jul 17, 2026	36.65	38.16	36.56	36.71	36.71	-0.24%	19,785,474
Jul 16, 2026	36.60	37.23	35.63	36.80	36.80	-1.84%	15,146,640
Jul 15, 2026	36.48	38.10	35.53	37.49	37.49	10.69%	25,507,030
Jul 14, 2026	33.40	33.96	33.00	33.87	33.87	0.68%	8,008,845
Jul 13, 2026	34.47	34.83	33.34	33.64	33.64	-2.29%	8,875,008
Jul 10, 2026	34.15	35.44	34.06	34.43	34.43	0.50%	10,600,853
Jul 9, 2026	34.29	34.55	33.53	34.26	34.26	-1.07%	9,639,561
Jul 8, 2026	33.79	34.89	33.79	34.63	34.63	2.30%	10,203,736
Jul 7, 2026	33.61	34.46	33.50	33.85	33.85	0.39%	9,660,461
Jul 6, 2026	33.05	34.16	32.82	33.72	33.72	2.18%	10,816,447
Jul 3, 2026	34.28	34.51	33.00	33.00	33.00	-4.15%	14,457,756
Jul 2, 2026	36.34	36.34	34.28	34.43	34.43	-6.19%	17,343,663
Jul 1, 2026	33.98	37.17	33.86	36.70	36.70	8.52%	20,257,502
Jun 30, 2026	33.61	34.88	33.57	33.82	33.82	0.80%	11,498,630
Jun 29, 2026	33.28	33.69	32.72	33.55	33.55	0.81%	10,166,273
Jun 26, 2026	33.47	33.80	32.71	33.28	33.28	-1.39%	9,515,172
Jun 25, 2026	33.22	34.08	32.62	33.75	33.75	1.60%	11,258,900
Jun 24, 2026	32.58	33.36	32.14	33.22	33.22	2.12%	8,866,517
Jun 23, 2026	33.50	33.75	32.30	32.53	32.53	-3.24%	11,270,057
Jun 22, 2026	33.35	33.65	32.52	33.62	33.62	1.27%	10,738,258
Jun 18, 2026	33.70	33.75	33.15	33.20	33.20	-1.72%	8,148,848
Jun 17, 2026	33.11	34.30	33.01	33.78	33.78	1.08%	9,169,336
Jun 16, 2026	33.85	33.96	33.20	33.42	33.42	-1.79%	10,279,830
Jun 15, 2026	33.88	34.27	33.21	34.03	34.03	-0.21%	12,507,830
Jun 12, 2026	34.86	35.12	33.68	34.10	34.10	-1.16%	16,150,410
Jun 11, 2026	34.66	35.47	33.90	34.50	34.50	-0.95%	10,851,250
Jun 10, 2026	34.80	35.38	34.06	34.83	34.83	-1.39%	12,027,280
Jun 9, 2026	35.93	36.00	34.52	35.32	35.32	-0.42%	17,763,930
Jun 8, 2026	38.02	38.05	35.41	35.47	35.47	-9.97%	21,944,110
Jun 5, 2026	38.52	40.88	38.34	39.40	39.40	1.62%	19,704,880
Jun 4, 2026	38.75	39.90	38.49	38.77	38.77	-1.30%	13,188,260
Jun 3, 2026	39.11	39.67	38.51	39.28	39.28	-0.56%	15,396,280
Jun 2, 2026	38.00	39.94	37.61	39.50	39.50	3.54%	23,005,490
Jun 1, 2026	36.30	39.21	36.15	38.15	38.15	5.53%	17,684,430
May 29, 2026	36.68	36.78	35.90	36.15	36.15	-1.09%	12,838,750
May 28, 2026	37.65	38.00	37.13	37.85	36.55	0.11%	8,319,748
May 27, 2026	37.58	38.05	37.21	37.81	36.51	-0.16%	8,439,894
May 26, 2026	38.24	38.58	37.08	37.87	36.57	-0.39%	9,569,378
May 25, 2026	37.95	38.29	37.66	38.02	36.71	0.03%	6,818,424
May 22, 2026	37.81	38.14	37.01	38.01	36.70	1.69%	8,104,583