SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.43	24.43	22.70	23.00	23.00	-4.92%	5,010,619
Jul 31, 2026	23.60	24.79	23.50	24.19	24.19	8.04%	8,164,939
Jul 30, 2026	24.49	25.11	21.63	22.39	22.39	-9.72%	9,564,095
Jul 29, 2026	23.16	24.90	22.32	24.80	24.80	7.03%	8,005,539
Jul 28, 2026	23.98	24.36	22.91	23.17	23.17	-5.43%	4,199,440
Jul 27, 2026	23.19	24.57	22.45	24.50	24.50	6.15%	5,169,638
Jul 24, 2026	22.99	23.84	22.58	23.08	23.08	-1.16%	4,229,030
Jul 23, 2026	22.81	23.65	22.60	23.35	23.35	1.30%	4,158,154
Jul 22, 2026	23.00	23.99	22.70	23.05	23.05	-1.87%	5,646,800
Jul 21, 2026	21.98	23.60	19.32	23.49	23.49	7.90%	10,430,604
Jul 20, 2026	24.34	24.70	21.19	21.77	21.77	-10.00%	7,706,370
Jul 17, 2026	27.14	27.35	23.91	24.19	24.19	-11.46%	6,983,200
Jul 16, 2026	28.00	29.20	26.85	27.32	27.32	-3.15%	6,281,100
Jul 15, 2026	30.20	30.44	28.02	28.21	28.21	-6.93%	6,313,400
Jul 14, 2026	30.50	30.76	28.60	30.31	30.31	-0.59%	7,872,308
Jul 13, 2026	33.18	34.33	30.00	30.49	30.49	-8.66%	9,745,694
Jul 10, 2026	36.01	41.50	33.38	33.38	33.38	-6.50%	17,547,800
Jul 9, 2026	32.52	36.59	31.81	35.70	35.70	10.32%	9,150,990
Jul 8, 2026	34.25	34.50	31.60	32.36	32.36	-4.88%	6,507,000
Jul 7, 2026	34.69	36.24	33.86	34.02	34.02	-3.60%	7,832,904
Jul 6, 2026	35.10	38.18	34.20	35.29	35.29	3.79%	10,692,732
Jul 3, 2026	34.94	35.68	33.71	34.00	34.00	-2.66%	6,986,746
Jul 2, 2026	35.90	37.69	34.80	34.93	34.93	-5.52%	10,331,725
Jul 1, 2026	39.00	39.98	36.36	36.97	36.97	-2.94%	12,456,552
Jun 30, 2026	36.73	38.20	35.50	38.09	38.09	3.96%	10,018,361
Jun 29, 2026	39.48	40.88	35.49	36.64	36.64	-7.24%	12,323,708
Jun 26, 2026	37.66	40.25	36.30	39.50	39.50	3.78%	11,606,446
Jun 25, 2026	40.00	40.40	37.33	38.06	38.06	-6.65%	10,500,117
Jun 24, 2026	39.62	41.29	38.80	40.77	40.77	1.24%	9,655,285
Jun 23, 2026	38.75	41.06	37.06	40.27	40.27	5.39%	11,585,647
Jun 22, 2026	39.69	40.39	36.94	38.21	38.21	-1.52%	8,561,544
Jun 18, 2026	39.00	39.88	37.54	38.80	38.80	-0.82%	6,854,279
Jun 17, 2026	38.40	40.37	38.00	39.12	39.12	-2.30%	12,298,386
Jun 16, 2026	37.00	43.00	37.00	40.04	40.04	6.89%	16,869,052
Jun 15, 2026	36.00	38.35	35.90	37.46	37.46	4.37%	10,415,645
Jun 12, 2026	37.70	39.58	35.62	35.89	35.89	-2.79%	11,313,871
Jun 11, 2026	37.38	37.70	35.45	36.92	36.92	-2.59%	12,076,167
Jun 10, 2026	35.49	38.35	34.00	37.90	37.90	8.66%	22,000,530
Jun 9, 2026	29.51	34.88	28.92	34.88	34.88	19.99%	10,422,202
Jun 8, 2026	29.30	31.85	28.47	29.07	29.07	-5.56%	6,828,500
Jun 5, 2026	31.00	31.84	30.20	30.78	30.78	-1.25%	4,264,900
Jun 4, 2026	29.78	32.10	29.58	31.17	31.17	3.01%	6,857,738
Jun 3, 2026	30.74	31.45	30.02	30.26	30.26	-1.85%	6,475,628
Jun 2, 2026	29.95	32.00	29.00	30.83	30.83	2.43%	8,160,096
Jun 1, 2026	31.50	32.37	29.88	30.10	30.10	-3.93%	9,402,710
May 29, 2026	33.47	34.00	31.10	31.33	31.33	-6.81%	8,794,538
May 28, 2026	33.27	34.80	32.88	33.62	33.62	0.12%	9,681,272
May 27, 2026	33.23	35.00	32.50	33.58	33.58	1.88%	9,032,780
May 26, 2026	36.52	36.90	31.87	32.96	32.96	-6.26%	10,549,508
May 25, 2026	32.49	35.38	32.36	35.16	35.16	8.99%	9,512,244