SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.87	33.16	31.40	31.95	31.95	7.68%	35,358,480
Jul 30, 2026	30.90	31.37	29.38	29.67	29.67	-5.06%	21,152,660
Jul 29, 2026	31.39	31.78	29.71	31.25	31.25	-0.60%	23,163,191
Jul 28, 2026	32.00	32.47	31.30	31.44	31.44	-3.97%	18,210,368
Jul 27, 2026	31.77	32.77	31.10	32.74	32.74	2.96%	18,785,886
Jul 24, 2026	32.50	33.16	31.80	31.80	31.80	-4.27%	20,795,107
Jul 23, 2026	33.61	34.81	32.88	33.22	33.22	-1.37%	27,570,720
Jul 22, 2026	32.89	35.12	32.68	33.68	33.68	1.54%	39,231,450
Jul 21, 2026	32.10	33.30	29.57	33.17	33.17	4.08%	34,282,240
Jul 20, 2026	34.44	34.50	30.68	31.87	31.87	-2.24%	31,289,900
Jul 17, 2026	34.60	35.05	32.52	32.60	32.60	-6.62%	29,000,713
Jul 16, 2026	34.10	36.26	33.80	34.91	34.91	0.23%	23,936,060
Jul 15, 2026	37.63	37.77	34.80	34.83	34.83	-6.82%	27,503,930
Jul 14, 2026	36.99	38.00	35.32	37.38	37.38	0.56%	32,742,060
Jul 13, 2026	39.23	40.58	36.88	37.17	37.17	-6.94%	31,799,820
Jul 10, 2026	39.77	42.96	39.11	39.94	39.94	3.90%	52,336,500
Jul 9, 2026	37.00	38.65	36.80	38.44	38.44	4.43%	30,728,372
Jul 8, 2026	36.98	37.88	35.68	36.81	36.81	0.63%	26,705,020
Jul 7, 2026	37.87	38.25	36.21	36.58	36.58	-4.29%	23,450,028
Jul 6, 2026	39.30	39.40	36.85	38.22	38.22	-1.72%	29,979,584
Jul 3, 2026	40.64	40.96	38.80	38.89	38.89	-5.12%	34,242,149
Jul 2, 2026	42.20	42.74	40.80	40.99	40.99	-6.78%	36,936,974
Jul 1, 2026	43.63	45.00	42.11	43.97	43.97	-0.11%	47,979,212
Jun 30, 2026	41.31	44.68	41.00	44.02	44.02	7.68%	39,736,173
Jun 29, 2026	43.01	43.88	40.00	40.88	40.88	-5.06%	37,710,581
Jun 26, 2026	45.60	45.62	43.02	43.06	43.06	-7.00%	42,228,119
Jun 25, 2026	44.78	47.50	44.78	46.30	46.30	4.61%	52,591,017
Jun 24, 2026	42.68	44.67	41.90	44.26	44.26	2.76%	45,686,520
Jun 23, 2026	45.63	45.63	42.78	43.07	43.07	-7.30%	58,989,714
Jun 22, 2026	46.60	48.35	44.75	46.46	46.46	-2.29%	67,563,202
Jun 18, 2026	48.78	51.00	47.55	47.55	47.55	-0.56%	70,587,630
Jun 17, 2026	46.03	49.19	45.80	47.82	47.82	1.44%	66,060,510
Jun 16, 2026	47.52	48.28	46.30	47.14	47.14	-2.86%	71,239,840
Jun 15, 2026	47.35	49.24	46.09	48.53	48.53	3.48%	78,134,440
Jun 12, 2026	44.81	47.00	44.46	46.90	46.90	6.57%	82,037,580
Jun 11, 2026	42.50	45.89	41.18	44.01	44.01	1.50%	62,584,955
Jun 10, 2026	44.94	45.49	43.03	43.36	43.36	-5.80%	54,366,680
Jun 9, 2026	45.13	47.45	43.98	46.03	46.03	3.79%	79,300,100
Jun 8, 2026	40.80	46.12	40.71	44.35	44.35	3.00%	81,333,204
Jun 5, 2026	43.30	45.00	42.12	43.06	43.06	-4.67%	76,555,387
Jun 4, 2026	39.60	46.20	39.20	45.17	45.17	11.28%	107,504,700
Jun 3, 2026	40.01	41.99	39.05	40.59	40.59	1.17%	74,026,360
Jun 2, 2026	40.75	40.98	38.90	40.12	40.12	0.17%	50,890,842
Jun 1, 2026	40.45	42.22	40.00	40.05	40.05	-1.48%	57,819,790
May 29, 2026	44.41	44.60	40.21	40.65	40.65	-7.02%	68,960,320
May 28, 2026	44.50	45.18	42.70	43.72	43.72	-0.02%	57,811,670
May 27, 2026	45.57	46.03	43.28	43.73	43.73	-6.06%	84,456,360
May 26, 2026	48.33	49.91	46.18	46.55	46.55	-4.81%	85,819,460
May 25, 2026	51.00	52.88	47.00	48.90	48.90	-2.69%	124,656,357
May 22, 2026	48.73	51.00	47.50	50.25	50.25	2.59%	123,715,632