SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.40	19.61	18.21	19.27	19.27	2.99%	25,334,100
Aug 10, 2026	19.43	19.45	18.38	18.71	18.71	-2.40%	24,966,647
Aug 7, 2026	18.61	19.38	18.04	19.17	19.17	2.90%	38,297,769
Aug 6, 2026	17.85	18.86	17.80	18.63	18.63	3.21%	25,639,875
Aug 5, 2026	17.04	18.23	16.90	18.05	18.05	2.44%	26,727,838
Aug 4, 2026	16.27	17.81	16.08	17.62	17.62	10.06%	22,688,020
Aug 3, 2026	15.89	16.30	15.71	16.01	16.01	0.76%	13,095,420
Jul 31, 2026	16.04	16.86	15.85	15.89	15.89	6.07%	19,775,123
Jul 30, 2026	16.01	16.15	14.84	14.98	14.98	-7.01%	13,768,790
Jul 29, 2026	16.35	16.35	15.40	16.11	16.11	-1.47%	14,041,600
Jul 28, 2026	17.00	17.43	16.24	16.35	16.35	-4.55%	15,035,000
Jul 27, 2026	15.93	17.13	15.90	17.13	17.13	6.66%	14,486,500
Jul 24, 2026	16.20	16.64	15.91	16.06	16.06	-2.43%	10,919,121
Jul 23, 2026	16.49	16.91	16.09	16.46	16.46	0.37%	13,757,570
Jul 22, 2026	16.26	17.04	16.08	16.40	16.40	-0.55%	20,758,500
Jul 21, 2026	15.82	16.54	13.51	16.49	16.49	6.32%	27,037,456
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