SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.27	14.54	14.26	14.39	14.39	0.91%	6,517,400
Jul 30, 2026	14.26	14.48	14.07	14.26	14.26	-0.42%	6,296,700
Jul 29, 2026	13.89	14.35	13.85	14.32	14.32	3.47%	8,352,500
Jul 28, 2026	13.90	14.05	13.78	13.84	13.84	-1.56%	5,857,535
Jul 27, 2026	13.81	14.10	13.78	14.06	14.06	1.08%	4,823,764
Jul 24, 2026	14.36	14.65	13.87	13.91	13.91	-3.07%	7,753,277
Jul 23, 2026	14.01	14.43	13.95	14.35	14.35	2.21%	6,817,879
Jul 22, 2026	13.92	14.17	13.86	14.04	14.04	0.07%	7,482,022
Jul 21, 2026	13.82	14.25	13.56	14.03	14.03	1.52%	8,275,817
Jul 20, 2026	13.75	14.17	13.52	13.82	13.82	0.51%	7,646,191
Jul 17, 2026	14.41	14.55	13.70	13.75	13.75	-4.45%	8,337,451
Jul 16, 2026	14.06	14.72	13.88	14.39	14.39	2.71%	9,167,758
Jul 15, 2026	14.04	14.18	13.88	14.01	14.01	-0.57%	5,624,300
Jul 14, 2026	13.90	14.20	13.80	14.09	14.09	1.37%	5,908,170
Jul 13, 2026	14.57	14.85	13.90	13.90	13.90	-4.60%	8,109,072
Jul 10, 2026	14.40	14.82	14.33	14.57	14.57	0.97%	8,134,310
Jul 9, 2026	14.51	14.56	14.09	14.43	14.43	-1.03%	7,885,729
Jul 8, 2026	14.98	14.98	14.50	14.58	14.58	-2.54%	7,360,051
Jul 7, 2026	15.55	15.66	14.95	14.96	14.96	-3.48%	8,863,666
Jul 6, 2026	16.17	16.38	15.42	15.50	15.50	-4.32%	10,931,355
Jul 3, 2026	16.80	16.95	16.20	16.20	16.20	-2.64%	15,975,530
Jul 2, 2026	15.52	17.20	15.40	16.64	16.64	5.92%	21,091,787
Jul 1, 2026	15.30	15.85	14.94	15.71	15.71	2.15%	14,642,232
Jun 30, 2026	15.27	15.49	14.95	15.38	15.38	0.72%	11,476,649
Jun 29, 2026	16.19	16.45	15.00	15.27	15.27	-4.56%	12,665,397
Jun 26, 2026	16.40	16.69	15.81	16.00	16.00	-2.50%	13,885,035
Jun 25, 2026	16.83	17.08	16.30	16.41	16.41	-3.30%	17,475,882
Jun 24, 2026	17.75	18.18	16.60	16.97	16.97	-4.77%	25,240,070
Jun 23, 2026	17.90	18.14	17.38	17.82	17.82	0.62%	20,144,623
Jun 22, 2026	18.89	19.08	17.41	17.71	17.71	-3.75%	27,831,879
Jun 18, 2026	18.71	19.10	18.32	18.40	18.40	-2.59%	26,409,620
Jun 17, 2026	18.26	19.97	18.26	19.39	18.89	4.08%	35,975,790
Jun 16, 2026	17.74	18.75	17.50	18.63	18.15	4.25%	29,550,730
Jun 15, 2026	16.55	17.98	16.35	17.87	17.41	5.86%	27,118,430
Jun 12, 2026	16.18	17.59	15.94	16.88	16.44	-	24,464,860
Jun 11, 2026	16.18	17.20	15.88	16.88	16.44	5.11%	25,720,650
Jun 10, 2026	14.22	16.83	14.00	16.06	15.65	12.94%	19,515,440
Jun 9, 2026	14.27	14.33	14.03	14.22	13.85	0.35%	4,262,881
Jun 8, 2026	14.60	14.80	14.13	14.17	13.80	-4.45%	7,230,062
Jun 5, 2026	15.13	15.19	14.62	14.83	14.45	-1.98%	7,136,002
Jun 4, 2026	15.61	15.81	15.11	15.13	14.74	-2.95%	6,853,481
Jun 3, 2026	15.45	16.02	15.33	15.59	15.19	2.90%	11,207,460
Jun 2, 2026	15.46	15.56	15.10	15.15	14.76	-1.69%	4,857,850
Jun 1, 2026	15.10	15.48	15.06	15.41	15.01	1.72%	4,333,330
May 29, 2026	15.33	15.55	15.10	15.15	14.76	-1.24%	5,878,400
May 28, 2026	15.58	15.62	15.23	15.34	14.94	-1.16%	4,497,027
May 27, 2026	16.01	16.15	15.41	15.52	15.12	-3.36%	7,577,872
May 26, 2026	15.83	16.19	15.78	16.06	15.65	1.52%	9,185,970
May 25, 2026	15.71	15.82	15.48	15.82	15.41	0.76%	7,609,787
May 22, 2026	15.36	15.93	15.22	15.70	15.30	2.21%	9,021,600