SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.48	19.48	13.51	16.49	-	6.32%	27,184,056
Jul 20, 2026	18.65	18.82	15.12	15.51	15.51	-11.52%	21,610,356
Jul 17, 2026	19.48	19.65	17.20	17.53	17.53	-9.78%	22,129,594
Jul 16, 2026	19.85	20.45	19.23	19.43	19.43	-3.57%	12,660,253
Jul 15, 2026	21.20	21.37	20.07	20.15	20.15	-3.68%	12,055,630
Jul 14, 2026	19.91	21.28	19.37	20.92	20.92	5.07%	19,240,208
Jul 13, 2026	21.39	21.84	19.86	19.91	19.91	-7.74%	16,631,112
Jul 10, 2026	22.50	23.79	21.58	21.58	21.58	-3.19%	19,560,671
Jul 9, 2026	21.96	22.37	20.70	22.29	22.29	3.53%	17,340,911
Jul 8, 2026	22.52	22.70	21.28	21.53	21.53	-4.48%	15,342,660
Jul 7, 2026	23.49	23.63	22.00	22.54	22.54	-4.41%	15,515,740
Jul 6, 2026	24.79	25.19	23.41	23.58	23.58	-5.11%	18,578,105
Jul 3, 2026	25.61	25.77	24.27	24.85	24.85	-3.38%	22,879,710
Jul 2, 2026	25.79	27.00	25.40	25.72	25.72	-5.30%	22,488,980
Jul 1, 2026	28.62	28.80	26.50	27.16	27.16	-4.87%	30,182,487
Jun 30, 2026	28.50	29.44	26.91	28.55	28.55	-2.76%	28,029,499
Jun 29, 2026	27.90	30.80	27.90	29.36	29.36	3.02%	24,104,154
Jun 26, 2026	30.50	31.01	28.48	28.50	28.50	-9.44%	25,256,325
Jun 25, 2026	30.99	31.61	29.30	31.57	31.47	3.24%	37,802,964
Jun 24, 2026	31.01	31.70	29.58	30.58	30.48	-2.39%	33,815,820
Jun 23, 2026	33.50	33.50	30.68	31.33	31.23	-9.00%	37,202,319
Jun 22, 2026	31.88	36.00	31.03	34.43	34.32	9.37%	53,409,700
Jun 18, 2026	29.10	31.85	29.00	31.48	31.38	6.97%	50,891,190
Jun 17, 2026	27.90	30.20	27.81	29.43	29.34	2.26%	42,957,100
Jun 16, 2026	28.53	28.98	27.86	28.78	28.69	-0.10%	32,349,530
Jun 15, 2026	25.88	28.90	25.88	28.81	28.72	13.60%	44,183,350
Jun 12, 2026	27.20	27.39	25.28	25.36	25.28	-5.09%	30,584,100
Jun 11, 2026	26.30	27.68	26.00	26.72	26.64	0.83%	30,963,300
Jun 10, 2026	26.33	26.67	25.67	26.50	26.42	-2.93%	23,027,740
Jun 9, 2026	27.16	27.50	26.26	27.30	27.21	1.94%	25,732,468
Jun 8, 2026	25.74	28.50	25.66	26.78	26.70	-2.90%	29,642,053
Jun 5, 2026	27.32	28.88	27.30	27.58	27.49	-4.00%	33,247,140
Jun 4, 2026	28.34	30.46	28.21	28.73	28.64	1.52%	44,244,930
Jun 3, 2026	29.44	30.48	27.85	28.30	28.21	2.13%	56,442,440
Jun 2, 2026	26.83	28.16	25.73	27.71	27.62	3.32%	34,914,360
Jun 1, 2026	27.60	28.78	26.54	26.82	26.74	-4.15%	31,060,790
May 29, 2026	30.95	30.95	27.70	27.98	27.89	-9.60%	44,215,960
May 28, 2026	30.82	31.38	29.45	30.95	30.85	-1.21%	39,803,640
May 27, 2026	32.10	33.09	30.64	31.33	31.23	-4.07%	47,265,070
May 26, 2026	36.30	36.48	32.00	32.66	32.56	-14.19%	56,201,790
May 25, 2026	36.01	38.40	33.05	38.06	37.94	3.76%	66,883,880
May 22, 2026	36.71	37.67	34.28	36.68	36.56	2.86%	63,454,930
May 21, 2026	40.49	41.75	35.15	35.66	35.55	-9.24%	69,931,720
May 20, 2026	41.20	41.25	38.68	39.29	39.17	-6.98%	58,652,120
May 19, 2026	33.34	42.24	32.52	42.24	42.11	20.00%	75,461,250
May 18, 2026	34.00	36.28	33.10	35.20	35.09	-0.17%	61,347,130
May 15, 2026	34.36	36.68	33.53	35.26	35.15	10.71%	70,052,060
May 14, 2026	31.83	33.29	30.08	31.85	31.75	3.64%	71,112,920
May 13, 2026	28.65	33.30	28.65	30.73	30.63	7.98%	81,704,740
May 12, 2026	26.76	30.00	24.93	28.46	28.37	13.79%	86,994,470